Emerson Electric Co.【EMR】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	0.65	0.537856847331	120.85	123.95	120.7	192	122.2514553	DE
4	3.4	2.87891617273	118.1	126.7	111.8	332	118.43223041	DE
12	1.6	1.33444537114	119.9	126.7	107.4	421	116.77226771	DE
26	7.66	6.72874209417	113.84	138.97999	107.4	465	120.65325554	DE
52	18.2	17.6185866409	103.3	138.97999	103.08	458	117.93692006	DE
156	48.04	65.3961339504	73.46	138.97999	73.46	594	104.16049032	DE
260	41.08	51.0818204427	80.42	138.97999	72.6	609	93.92384157	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
1780518300	123.4	0.45	0.37	122.55	123.4	121.05	271
1780431900	122.95	1.45	1.19	121.75	122.95	120.8	385
1780345500	121.5	-1	-0.82	123.15	123.95	121.4	177
1780086300	122.5	0.85	0.70	122.35	122.5	121.6	193
1779999900	121.65	0.45	0.37	120.7	121.65	120.7	75
1779913500	121.2	1.7	1.42	120.85	121.6	120.7	132
1779827100	119.5	0.5	0.42	118.85	119.55	117.65	350
1779740700	119	1.45	1.23	117.7	119.05	117.7	112
1779481500	117.55	3.05	2.66	116.95	117.55	116.3	412
1779395100	114.5	-0.05	-0.04	113.8	114.65	113.8	13
1779308700	114.55	0.45	0.39	112.3	114.55	111.8	633
1779222300	114.1	0.8	0.71	114.1	114.1	111.95	188
1779135900	113.3	-1.45	-1.26	113.55	114.5	112.65	392
1778876700	114.75	-3.55	-3.00	118.1	118.1	112.85	577
1778790300	118.3	0.3	0.25	118.4	118.95	118.3	89
1778703900	118	1.85	1.59	116.55	118	116.35	203
1778617500	116.15	-2.45	-2.07	118.05	119	115	680
1778531100	118.6	-1.5	-1.25	120.35	121.75	118.6	581
1778271900	120.1	-1.15	-0.95	120.7	121.3	119.3	485
1778185500	121.25	-4.2	-3.35	126.55	126.55	121.25	563
1778099100	125.45	5.95	4.98	118.1	126.7	118.1	409
1778012700	119.5	2.5	2.14	115.7	119.5	115.7	143
1777926300	117	-2.45	-2.05	117.9	118.4	116.8	324
1777580700	119.45	2.35	2.01	119.45	119.45	119.45	15
1777494300	117.1	-1	-0.85	117.1	117.1	117.1	30
1777407900	118.1	-1.5	-1.25	120.5	121.4	118.1	305
1777321500	119.6	-2.1	-1.73	120.7	120.95	119.6	364
1777062300	121.7	-0.35	-0.29	120.95	121.7	120.5	171
1776975900	122.05	0	0.00	121	122.25	120	644
1776889500	122.05	-1.45	-1.17	123.65	123.65	122.05	268
1776803100	123.5	-0.85	-0.68	124.55	125.95	123.5	44
1776716700	124.35	0.55	0.44	123.1	124.45	122.75	617
1776457500	123.8	5.3	4.47	119.95	124.1	118.9	181
1776371100	118.5	-1.15	-0.96	118.75	120	118.5	111
1776284700	119.65	-3.25	-2.64	119.45	122.35	118.35	734
1776198300	122.9	0.9	0.74	122.9	123.4	122.9	455
1776111900	122	-0.65	-0.53	121.65	122	121.65	174
1775852700	122.65	1.45	1.20	124	124	122.65	273
1775766300	121.2	-2.25	-1.82	121.2	121.2	121.2	20
1775679900	123.45	9.45	8.29	120.7	123.7	120.7	425
1775593500	114	-0.12	-0.11	113.55	114.9	113.55	519
1775161500	114.12	-0.64	-0.56	112.92	114.12	111.84	371
1775075100	114.76	4.66	4.23	113.96	115	113.82	692
1774988700	110.1	2.7	2.51	108.92	110.1	108.86	1237
1774902300	107.4	-1.54	-1.41	108.72	118.2	107.4	591
1774646700	108.94	-0.84	-0.77	108.96	108.96	108.42	168
1774560300	109.78	-3.16	-2.80	112.08	112.5	109.78	168
1774473900	112.94	0.68	0.61	112.88	113.48	112.42	105
1774387500	112.26	0	0.00	111.44	112.26	111.4	66
1774301100	112.26	2.66	2.43	108.62	114.42	108.6	744
1774041900	109.6	-2.88	-2.56	113.04	113.04	109.6	241
1773955500	112.48	-1.64	-1.44	113.64	113.64	110.98	773
1773869100	114.12	-2.02	-1.74	114.24	114.66	113.46	90
1773782700	116.14	0.68	0.59	115	116.14	115	142
1773696300	115.46	-1.04	-0.89	115.78	117.8	114.5	2666
1773437100	116.5	0.96	0.83	114.62	116.5	114.08	461
1773350700	115.54	-4.12	-3.44	120.38	120.7	115	2673
1773264300	119.66	-1.84	-1.51	119.9	120.88	119.56	357
1773177900	121.5	3.04	2.57	122.78	122.78	121.38	256
1773091500	118.46	-1.42	-1.18	116	118.62	116	988
1772832300	119.88	-2	-1.64	123.12	123.58	119.1	509
1772745900	121.88	-3.92	-3.12	125.32	125.32	121.88	221
1772659500	125.8	-0.6	-0.47	126.66	127.46	125.8	395