Estee Lauder Companies【ELAA】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	-1.02	-1.38700027196	73.54	73.76	67.58	3184	70.16666415	DE
4	1.72	2.42937853107	70.8	78.76	67.58	1715	72.37192649	DE
12	11.04	17.9570592062	61.48	79.9	59.74	2593	70.81883226	DE
26	-16.88	-18.8814317673	89.4	104.5	57.8	2589	76.9047569	DE
52	-0.079999	-0.110191461573	72.599999	104.5	57.8	2714	77.82427281	DE
156	-108.68	-59.9779249448	181.2	182.45	44	2327	78.57203162	DE
260	-197.98	-73.1903881701	270.5	331.5	44	1455	81.50366566	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	71.5	2.14	3.09	69.319999	71.64	68.819999	1048
1782851100	69.36	0.24	0.35	70.06	70.06	67.58	2827
1782764700	69.12	-1.44	-2.04	70.7	71	68.02	3298
1782505500	70.56	-1.24	-1.73	71.02	72.48	69	8023
1782419100	71.8	-1.42	-1.94	73.54	73.76	71.48	722
1782332700	73.22	-0.54	-0.73	73.3	74.94	73.2	635
1782246300	73.76	-1.24	-1.65	73.52	74.66	72.599999	1431
1782159900	75	0.88	1.19	73.7	75	73.66	657
1781900700	74.12	0.24	0.32	74.34	74.34	73.72	142
1781814300	73.88	2.16	3.01	72.22	74.4	72.02	861
1781727900	71.72	-4	-5.28	75.08	76.28	71.72	1388
1781641500	75.72	-1.3	-1.69	77.319999	78.68	75.62	2507
1781555100	77.02	-0.32	-0.41	77.66	78.76	77.02	2048
1781295900	77.34	0.92	1.20	75.56	77.7	74.94	1160
1781209500	76.42	2.4	3.24	74.5	76.42	73.86	1011
1781123100	74.02	-1.8	-2.37	74.52	76.08	73.959999	571
1781036700	75.819999	2.1	2.85	73.78	76.56	73	719
1780950300	73.72	2.2	3.08	72.5	73.8	72.02	2292
1780691100	71.52	0.8	1.13	71.58	72.38	70.84	1006
1780604700	70.72	-0.38	-0.53	70.8	72.38	70.02	1944
1780518300	71.099999	0.06	0.08	72.08	72.3	70.14	1947
1780431900	71.04	-2.26	-3.08	73.64	74.52	71.04	2498
1780345500	73.3	-3.58	-4.66	76.86	77.3	72.66	3454
1780086300	76.88	-1.5	-1.91	77.42	78.76	76.54	926
1779999900	78.38	0.8	1.03	78.98	79.9	77.56	3740
1779913500	77.58	3.48	4.70	74.099999	79.2	74.099999	7184
1779827100	74.099999	-2.4	-3.14	76.4	77	74.02	2194
1779740700	76.5	0.52	0.68	76.94	77.599999	74.5	4004
1779481500	75.98	7.78	11.41	74.44	77.58	73.66	8933
1779395100	68.2	0.88	1.31	67.599999	68.2	66.019999	755
1779308700	67.319999	2.1	3.22	65.56	67.56	65.3	3583
1779222300	65.22	-3.96	-5.72	68.94	69.26	65.18	3083
1779135900	69.18	0.08	0.12	69.08	70.76	68.3	1466
1778876700	69.099999	-0.64	-0.92	69.58	69.9	67.72	2592
1778790300	69.739999	-0.64	-0.91	70.68	71.06	69.62	898
1778703900	70.38	-2.24	-3.08	72.599999	73.18	70.38	3862
1778617500	72.62	2.22	3.15	70.68	72.94	69.9	1557
1778531100	70.4	-2.86	-3.90	73.52	73.64	69.52	3171
1778271900	73.26	0.74	1.02	73.06	73.26	71.459999	2386
1778185500	72.52	-1.48	-2.00	73.5	74.28	72.02	3119
1778099100	74	3.84	5.47	71.04	74.5	70.62	4332
1778012700	70.16	1	1.45	69.16	71.94	68.14	10521
1777926300	69.16	3.04	4.60	67.94	70.92	67.84	12780
1777580700	66.12	1.22	1.88	64.9	66.12	64.16	310
1777494300	64.9	-1.16	-1.76	66.36	66.48	64.72	698
1777407900	66.06	0.98	1.51	66.34	66.44	65	1724
1777321500	65.08	-1	-1.51	66.019999	66.7	65.019999	911
1777062300	66.08	0.76	1.16	64.3	66.9	64.28	2155
1776975900	65.319998	0.04	0.06	64.379999	65.599999	64.04	819
1776889500	65.28	1.12	1.75	65.26	65.86	64.519999	1014
1776803100	64.16	-2.04	-3.08	66.819998	67.34	64.16	2095
1776716700	66.2	1.66	2.57	64.379999	66.2	64.019999	4129
1776457500	64.54	0.16	0.25	63.86	66.56	63.86	3541
1776371100	64.379999	-0.54	-0.83	65.239999	65.86	63.5	2945
1776284700	64.92	0.22	0.34	65.099999	65.56	63.68	2154
1776198300	64.7	1.1	1.73	63.6	64.7	63.24	3060
1776111900	63.6	1.5	2.42	61.36	63.84	60.8	937
1775852700	62.1	-0.76	-1.21	63.3	63.34	61.04	1475
1775766300	62.86	1.36	2.21	61.48	63.86	59.74	1731
1775679900	61.5	1.9	3.19	61.32	62.98	61.32	2217
1775593500	59.6	-0.4	-0.67	60.7	61.7	59.2	1619
1775161500	60	-2.6	-4.15	60.6	61.2	57.8	3942