Element Fleet Management Corp【EFN】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	2.23	8.57362552864	26.01	28.88	25.8	1659303	27.39570179	CS
4	0.62	2.24475018103	27.62	28.88	25.33	1416618	26.94281861	CS
12	-2.62	-8.48995463383	30.86	33.17	25.33	1129459	28.65589278	CS
26	-7.59	-21.1833658945	35.83	37.19	25.33	980398	30.91768341	CS
52	-4.39	-13.4538768005	32.63	38.26	25.33	817813	33.12300607	CS
156	7.92	38.9763779528	20.32	38.26	18.5	667089	28.38269405	CS
260	14.37	103.604902668	13.87	38.26	10.99	733072	22.81568994	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781732400	27.99	0.12	0.43	27.78	28.88	27.78	2266832
1781646000	27.87	0.09	0.32	27.71	28.56	27.66	1669784
1781559600	27.78	1.21	4.55	27	27.99	27	1678007
1781300400	26.57	0.55	2.11	25.97	26.58	25.94	1646325
1781214000	26.02	-0.04	-0.15	26.01	26.28	25.8	1035567
1781127600	26.06	-0.41	-1.55	26.4	26.57	25.99	936025
1781041200	26.47	0.15	0.57	26.32	26.94	26.18	1572408
1780954800	26.32	-0.47	-1.75	26.56	26.8	26.21	2279626
1780695600	26.79	0.08	0.30	26.61	26.87	26.42	976284
1780609200	26.71	0.71	2.73	26.32	26.9	26.2	1157405
1780522800	26	-0.22	-0.84	26.1	26.45	25.91	1425001
1780436400	26.22	0.22	0.85	25.9	26.77	25.33	2077381
1780350000	26	-1.47	-5.35	26.92	27.11	25.5	3055017
1780090800	27.47	-0.07	-0.25	27.42	27.65	27.32	2221890
1780004400	27.54	0.14	0.51	27.36	27.94	27.36	825713
1779918000	27.4	-0.5	-1.79	27.89	28.09	27.25	614477
1779831600	27.9	-0.23	-0.82	28.07	28.07	27.57	625472
1779745200	28.13	0.19	0.68	27.86	28.3	27.86	331468
1779486000	27.94	-0.39	-1.38	28.24	28.37	27.86	638879
1779399600	28.33	0.63	2.27	27.62	28.35	27.46	1298800
1779313200	27.7	0.4	1.47	27.25	28.06	27.15	966741
1779226800	27.3	-0.42	-1.52	28.14	28.14	27.29	1240275
1778881200	27.72	0.27	0.98	27.37	28	27.12	1423986
1778794800	27.45	0.25	0.92	27.25	27.76	27.24	963836
1778708400	27.2	-0.39	-1.41	27.41	27.82	27.2	1222943
1778622000	27.59	0.74	2.76	26.87	28.08	26.16	2909657
1778535600	26.85	-1.15	-4.11	28.01	28.26	26.73	1883146
1778276400	28	-0.9	-3.11	28.5	28.5	27.83	2693196
1778190000	28.9	-2.07	-6.68	30.51	30.51	28.89	1539807
1778103600	30.97	-0.01	-0.03	31.11	31.35	30.94	855930
1778017200	30.98	0.18	0.58	30.88	31.56	30.81	1411995
1777930800	30.8	-1.21	-3.78	31.97	32.04	30.59	1639602
1777671600	32.009999	-0.42	-1.30	32.34	32.53	31.99	376985
1777585200	32.43	0.52	1.63	31.93	32.45	31.93	805670
1777498800	31.91	0.05	0.16	31.79	32.08	31.76	618006
1777412400	31.86	-0.35	-1.09	32.21	32.54	31.85	603143
1777326000	32.21	-0.04	-0.12	32.03	32.409999	31.92	1176995
1777066800	32.25	-0.48	-1.47	32.439999	32.509999	32.03	497100
1776980400	32.729999	0.28	0.86	32.24	33.009999	32.24	832876
1776894000	32.45	0.11	0.34	32.409999	32.77	32.369999	439438
1776807600	32.34	-0.23	-0.71	32.58	32.86	32.28	282663
1776721200	32.57	-0.16	-0.49	32.58	32.78	32.24	505368
1776462000	32.729999	0.39	1.21	32.47	32.85	32.47	677343
1776375600	32.34	-0.21	-0.65	32.63	32.99	32.259999	434794
1776289200	32.549999	-0.46	-1.39	33.04	33.15	32.509999	505956
1776202800	33.009999	0.57	1.76	32.42	33.17	32.42	530587
1776116400	32.439999	0.35	1.09	32.07	32.549999	31.79	535727
1775857200	32.09	-0.14	-0.43	32.229999	32.45	32.02	634441
1775770800	32.229999	0.69	2.19	31.39	32.25	31.39	1082367
1775684400	31.54	0.95	3.11	31.08	31.83	31.03	1438376
1775598000	30.59	-0.61	-1.96	31.16	31.17	30.45	741883
1775511600	31.2	0.59	1.93	30.62	31.24	30.6	959048
1775166000	30.61	0.12	0.39	30.17	30.78	30.05	380928
1775079600	30.49	0.32	1.06	30.24	30.55	29.77	673923
1774993200	30.17	0.22	0.73	30.21	30.28	29.77	1478128
1774906800	29.95	-0.16	-0.53	30.32	30.5	29.83	1076485
1774647600	30.11	-0.57	-1.86	30.51	30.57	29.99	735549
1774561200	30.68	-0.41	-1.32	30.86	31.18	30.57	401362
1774474800	31.09	0.21	0.68	31.2	31.54	30.81	499158
1774388400	30.88	0.18	0.59	30.62	31.03	30.24	536359
1774302000	30.7	0.15	0.49	30.73	31.07	30.64	840018
1774042800	30.55	-0.14	-0.46	30.42	30.85	30.4	1837368
1773956400	30.69	0.04	0.13	30.5	30.71	30.19	1208071
1773870000	30.65	-0.2	-0.65	30.85	31.1	30.56	715384