Elisa Oyj【EIA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.82	-4.3876568078	41.479999	41.479999	39.5	1623	40.86632378	DE
4	-0.900001	-2.21893737673	40.56	41.88	39.5	938	41.08616977	DE
12	-3.840001	-8.82758850575	43.5	45.12	39.5	628	41.45410005	DE
26	2.259999	6.04277807487	37.4	45.12	34.5	894	39.54878953	DE
52	-8.200001	-17.1333075637	47.86	48.74	34.5	722	40.84979683	DE
156	-5.630001	-12.4310024288	45.29	48.94	34.5	551	41.93876745	DE
260	-5.630001	-12.4310024288	45.29	48.94	34.5	551	41.93876745	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	39.5	-0.2	-0.50	39.84	39.84	39.5	661
1780604700	39.7	-0.2	-0.50	39.619999	40.1	39.619999	109
1780518300	39.9	-0.58	-1.43	40	40	39.9	631
1780431900	40.479999	-0.34	-0.83	40.88	40.88	40.46	2522
1780345500	40.82	-0.44	-1.07	41.08	41.08	40.7	453
1780086300	41.26	-0.24	-0.58	41.479999	41.479999	41.18	4400
1779999900	41.5	-0.08	-0.19	41.34	41.619999	41.34	136
1779913500	41.58	0.46	1.12	41.24	41.58	41.24	5
1779827100	41.119999	-0.44	-1.06	41.119999	41.119999	41.119999	1227
1779740700	41.56	0	0.00	41.54	41.659999	41.52	11
1779481500	41.56	-0.1	-0.24	41.88	41.88	41.54	1404
1779395100	41.659999	-0.1	-0.24	41.7	41.74	41.659999	2442
1779308700	41.76	0.24	0.58	41.44	41.76	41.44	211
1779222300	41.52	0.4	0.97	41.52	41.52	41.52	200
1779135900	41.119999	-0.02	-0.05	40.56	41.14	40.54	66
1778876700	41.14	-0.52	-1.25	41.1	41.14	41.08	978
1778790300	41.659999	0.34	0.82	41.159999	41.76	41.159999	782
1778703900	41.32	0.32	0.78	41.32	41.32	41.32	1
1778617500	41	0.3	0.74	41.14	41.14	41	449
1778531100	40.7	0.08	0.20	40.58	41.08	40.56	2388
1778271900	40.619999	0.04	0.10	40.56	40.7	40.56	343
1778185500	40.58	-0.86	-2.08	41.38	41.54	40.58	568
1778099100	41.44	-0.02	-0.05	41.44	41.44	41.42	203
1778012700	41.46	0.24	0.58	41.46	41.46	41.46	2
1777926300	41.22	-0.12	-0.29	41.14	41.22	41.14	2
1777580700	41.34	1.32	3.30	39.9	41.38	39.9	736
1777494300	40.02	-0.2	-0.50	40.24	40.24	40.02	320
1777407900	40.22	-0.5	-1.23	40.42	40.42	40.22	304
1777321500	40.72	-1.02	-2.44	41.28	41.28	40.72	12
1777062300	41.74	0.56	1.36	40.9	41.94	40.86	1451
1776975900	41.18	-0.1	-0.24	41.02	41.38	41.02	257
1776889500	41.28	0.28	0.68	40.94	41.28	40.94	132
1776803100	41	-0.7	-1.68	42.02	42.02	41	1299
1776716700	41.7	0.86	2.11	40.72	41.7	40.72	160
1776457500	40.84	-0.36	-0.87	41.4	41.4	40.84	1080
1776371100	41.2	0.3	0.73	41.22	41.22	40.86	416
1776284700	40.9	-0.36	-0.87	41.28	41.299999	40.9	95
1776198300	41.26	-0.32	-0.77	41.5	41.5	41.1	194
1776111900	41.58	-0.12	-0.29	41.36	41.94	41.36	214
1775852700	41.7	-0.64	-1.51	42.52	42.52	41.7	382
1775766300	42.34	0	0.00	42.34	42.34	42.34	0
1775679900	42.34	0.42	1.00	43.98	43.98	41.28	342
1775593500	41.92	0.62	1.50	41.52	42.08	41.52	190
1775161500	41.299999	-0.9	-2.13	41.46	41.46	41.28	1108
1775075100	42.2	-0.24	-0.57	42.799999	43.02	41.86	244
1774988700	42.44	0.36	0.86	42.42	42.44	41.94	825
1774902300	42.08	-0.36	-0.85	41.96	42.82	41.96	235
1774646700	42.44	-0.96	-2.21	43.76	43.76	42.42	2171
1774560300	43.4	0.5	1.17	42.42	43.4	42.42	85
1774473900	42.9	0.4	0.94	43	43	42.9	31
1774387500	42.5	0	0.00	42.5	42.5	42.5	0
1774301100	42.5	0.2	0.47	42.479999	42.72	42.46	54
1774041900	42.299999	-0.62	-1.44	43.06	43.16	42.299999	629
1773955500	42.92	-0.3	-0.69	43.5	43.54	42.92	584
1773869100	43.22	-1.9	-4.21	43.66	43.66	43.22	362
1773782700	45.12	0.18	0.40	44.62	45.12	44.62	45
1773696300	44.94	0.64	1.44	44.62	44.96	44.62	490
1773437100	44.3	0.6	1.37	43.5	44.42	43.5	571
1773350700	43.7	0.4	0.92	43.2	43.7	43.2	314
1773264300	43.3	-0.26	-0.60	43.24	43.44	43.24	53
1773177900	43.56	-0.94	-2.11	44.4	44.4	43.56	27
1773091500	44.5	0.6	1.37	43.48	44.5	43.44	265
1772832300	43.9	0.16	0.37	44.02	44.02	43.6	715