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	5.22	7.37288135593	70.8	76.56	70.02	1306	72.74571942	DE
4	5.34	7.55517826825	70.68	79.9	65.18	2689	73.44333987	DE
12	1.02	1.36	75	79.9	57.8	3051	68.26287661	DE
26	-15.58	-17.0087336245	91.6	104.5	57.8	2594	78.01850326	DE
52	14.22	23.0097087379	61.8	104.5	57.8	2983	76.59785656	DE
156	-87.38	-53.4761321909	163.4	188	44	2292	78.73610807	DE
260	-167.98	-68.8442622951	244	331.5	44	1433	81.66855503	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	64.48	66.56	63.86	3548
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
1775075100	62.6	0.2	0.32	62.6	63.8	61.8	2808
1774988700	62.4	3	5.05	60	62.4	59.2	2789
1774902300	59.4	1.4	2.41	58.2	59.6	58.2	2040
1774646700	58	-3.4	-5.54	61.4	61.4	58	5972
1774560300	61.4	-2.4	-3.76	63.4	63.4	59.8	3219
1774473900	63.8	1.8	2.90	62.4	64.2	61.4	9199
1774387500	62	-6.6	-9.62	68.8	69.4	61	9580
1774301100	68.599999	-5.4	-7.30	74	78	67.4	2694
1774041900	74	-0.6	-0.80	74	74.599999	73.2	659
1773955500	74.599999	-1.2	-1.58	75	75.2	73.599999	1940
1773869100	75.8	-2.2	-2.82	77.2	78.4	75.599999	1873
1773782700	78	0.4	0.52	77	80	76.4	2131
1773696300	77.599999	1.6	2.11	77.4	78.8	75	1775
1773437100	76	2.8	3.83	73.8	76.8	73.599999	1785
1773350700	73.2	-5.6	-7.11	78.599999	78.599999	73	2025