Edwards Lifesciences Corp【EWL】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	0.319999	0.430801023156	74.28	77	73.7	649	74.83766932	DE
4	4.36	6.20728938222	70.239999	77	65.06	697	72.71462218	DE
12	2.399999	3.32409833795	72.2	77	65.06	831	70.97890089	DE
26	1.409999	1.92649132395	73.19	77	63.45	857	70.84671139	DE
52	6.679999	9.83509864547	67.92	77	61.12	1525	67.79333002	DE
156	-5.280001	-6.60991612419	79.88	88.86	54.01	1890	67.34443026	DE
260	-5.500001	-6.86641822722	80.1	119.58	54.01	1267	69.77362033	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	74.94	-0.36	-0.48	74.86	77	74.819999	431
1780604700	75.3	0.38	0.51	73.92	75.5	73.92	214
1780518300	74.92	-0.02	-0.03	75.36	75.36	74.64	85
1780431900	74.94	-1.16	-1.52	75.86	75.86	73.819999	1009
1780345500	76.099999	2.18	2.95	74.68	76.44	73.92	719
1780086300	73.92	-0.68	-0.91	74.28	75.4	73.7	1217
1779999900	74.599999	0.6	0.81	74.319999	75.16	73.92	1472
1779913500	74	-1.5	-1.99	74.98	75.5	73.8	264
1779827100	75.5	1.14	1.53	73.4	75.5	73	2936
1779740700	74.36	0.36	0.49	73.92	74.36	73.9	131
1779481500	74	2.36	3.29	71.62	74	71.34	994
1779395100	71.64	0.5	0.70	71.04	71.64	70.959999	152
1779308700	71.14	-0.08	-0.11	70.52	71.56	70.52	320
1779222300	71.22	0.9	1.28	70.459999	71.22	70.44	283
1779135900	70.319999	0.36	0.51	69.12	70.78	69.12	419
1778876700	69.959999	0.02	0.03	69.7	70.5	68.98	1237
1778790300	69.94	0.66	0.95	69.92	69.94	68.66	145
1778703900	69.28	1.5	2.21	67.599999	69.28	67.599999	228
1778617500	67.78	2.44	3.73	65.239999	67.78	65.239999	659
1778531100	65.34	-2.18	-3.23	67.54	67.62	65.06	1015
1778271900	67.52	-3.76	-5.27	70.239999	70.86	67.319999	433
1778185500	71.28	1.14	1.63	71.28	71.28	70.459999	206
1778099100	70.14	-0.52	-0.74	70.58	70.64	70.14	523
1778012700	70.66	-0.34	-0.48	71.12	71.5	70.62	1378
1777926300	71	0.06	0.08	71.2	72	71	668
1777580700	70.94	1.24	1.78	68.94	70.94	68.86	369
1777494300	69.7	-0.2	-0.29	70.14	70.14	69.2	521
1777407900	69.9	-2.12	-2.94	70.959999	72.5	69.9	629
1777321500	72.02	0.72	1.01	71.08	72.02	71.08	256
1777062300	71.3	3.14	4.61	70.22	72	69.599999	1100
1776975900	68.16	-1.1	-1.59	68.9	70.099999	68.14	441
1776889500	69.26	0.94	1.38	67.86	69.26	67.86	706
1776803100	68.319999	-1.42	-2.04	68.319999	68.319999	68.319999	253
1776716700	69.739999	0.84	1.22	68.78	69.739999	68.78	266
1776457500	68.9	2.38	3.58	67.26	68.9	66.56	545
1776371100	66.519999	0.18	0.27	66.06	67.04	65.8	126
1776284700	66.34	0.4	0.61	66.66	66.94	65.599999	1126
1776198300	65.94	-0.42	-0.63	65.86	66.62	65.819998	462
1776111900	66.36	-0.18	-0.27	66.239999	67.28	65.9	368
1775852700	66.54	-1.34	-1.97	67.319999	67.319999	66.34	313
1775766300	67.88	-2.12	-3.03	69.52	69.78	67.88	383
1775679900	70	0	0.00	70	70	70	0
1775593500	70	0.3	0.43	70.68	70.68	69.56	699
1775161500	69.7	-0.76	-1.08	69.45	69.88	69.4	473
1775075100	70.459999	1.76	2.56	69.69	70.459999	68.98	1995
1774988700	68.7	-0.73	-1.05	69.52	69.69	67.81	640
1774902300	69.43	0.87	1.27	67	69.709999	67	1401
1774646700	68.56	-3.56	-4.94	71.58	71.58	68.55	1126
1774560300	72.12	0.82	1.15	71.37	72.5	71.01	2165
1774473900	71.3	0.88	1.25	70.37	71.3	70.37	292
1774387500	70.42	-0.24	-0.34	70.459999	70.459999	70.28	414
1774301100	70.66	-0.81	-1.13	69	71.79	69	9233
1774041900	71.47	-0.03	-0.04	70.97	71.47	70.92	616
1773955500	71.5	-0.89	-1.23	71.87	71.87	71.239999	595
1773869100	72.39	-0.77	-1.05	73.44	73.44	72.09	773
1773782700	73.16	0.34	0.47	72.319999	73.16	72.319999	371
1773696300	72.819999	1.5	2.10	72.34	73	71.8	482
1773437100	71.319999	-2.68	-3.62	72.2	73.29	71.319999	671
1773350700	74	0.91	1.25	73.11	74	72.39	1327
1773264300	73.09	-0.73	-0.99	73.989999	73.989999	72.9	293
1773177900	73.819999	1.97	2.74	72.28	74	72.28	784
1773091500	71.849999	1.7	2.42	69.11	72	68.8	807
1772832300	70.15	-1.74	-2.42	72.04	72.04	69.93	960