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	3.879999	5.12414025357	75.72	80.8	75.04	474	78.5662616	DE
4	4.919999	6.58810792716	74.68	80.8	72.5	366	76.46725723	DE
12	8.919999	12.6202589134	70.68	80.8	65.06	536	72.16441297	DE
26	6.14	8.35829033975	73.459999	80.8	63.45	800	70.99035055	DE
52	12.899999	19.3403283358	66.7	80.8	61.12	892	69.5182659	DE
156	-4.900001	-5.79881775148	84.5	88.86	54.01	1897	67.34305374	DE
260	-7.400001	-8.50574827586	87	119.58	54.01	1269	69.78174212	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
1782505500	79.8	0.3	0.38	78.26	80.8	77.819999	835
1782419100	79.5	0.48	0.61	79.28	79.66	79.12	102
1782332700	79.02	3.02	3.97	76.92	80	76.92	945
1782246300	76	0.86	1.14	75.04	76.22	75.04	137
1782159900	75.14	-0.6	-0.79	75.72	76.34	75.14	351
1781900700	75.739999	-0.66	-0.86	75.84	76.459999	75.739999	55
1781814300	76.4	-0.24	-0.31	75.34	76.4	75.34	173
1781727900	76.64	0.02	0.03	76.9	76.9	75.959999	568
1781641500	76.62	2.54	3.43	75.76	76.92	75.76	624
1781555100	74.08	0.52	0.71	74.48	74.48	73.56	324
1781295900	73.56	-0.94	-1.26	74.8	74.8	72.5	45
1781209500	74.5	-0.02	-0.03	74.599999	75	74.5	383
1781123100	74.52	-0.24	-0.32	74.84	74.84	74.52	105
1781036700	74.76	0.4	0.54	74.099999	75.44	74.06	135
1780950300	74.36	-0.58	-0.77	74.02	74.819999	73.84	85
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