Electrovaya Inc【ELVA】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	-1.84	-11.3161131611	16.26	17.62	14.16	114051	16.14881897	CS
4	0.89	6.57797487066	13.53	17.62	12.14	141906	14.9318786	CS
12	2.44	20.367278798	11.98	17.62	9.79	121467	13.1981675	CS
26	6.93	92.523364486	7.49	17.62	6.93	131168	12.31476308	CS
52	9.96	223.31838565	4.46	17.62	4.22	107138	10.53104987	CS
156	9.57	197.319587629	4.85	17.62	2.54	46816	9.09743211	CS
260	9.57	197.319587629	4.85	17.62	2.54	46816	9.09743211	CS

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
1780695600	14.42	-1.03	-6.67	15.39	15.55	14.16	137935
1780609200	15.45	-0.27	-1.72	15.51	15.71	14.79	107057
1780522800	15.72	-1.34	-7.85	17.11	17.11	15.67	114484
1780436400	17.06	1.37	8.73	15.71	17.62	15.71	181933
1780350000	15.69	-0.37	-2.30	15.92	16.12	15.65	73119
1780090800	16.059999	-0.18	-1.11	16.26	16.41	15.49	93664
1780004400	16.239999	0.26	1.63	15.99	16.399999	15.49	70083
1779918000	15.98	-0.07	-0.44	16	16.34	15.48	74072
1779831600	16.05	0.47	3.02	15.56	16.35	15.5	173472
1779745200	15.58	0.61	4.07	14.97	15.79	14.97	100043
1779486000	14.97	0.8	5.65	14.31	15.33	14.31	148519
1779399600	14.17	0.23	1.65	13.83	14.49	13.83	109298
1779313200	13.94	0.95	7.31	13.07	14.12	12.95	111419
1779226800	12.99	-0.2	-1.52	13.32	13.5	12.14	195320
1778881200	13.19	-2.14	-13.96	14.48	14.98	13.13	300774
1778794800	15.33	0.86	5.94	14.5	15.39	14.2	217532
1778708400	14.47	0.26	1.83	14.31	14.77	13.89	125998
1778622000	14.21	-1.15	-7.49	15.25	15.25	13.75	136960
1778535600	15.36	0.93	6.44	14.42	15.99	14.26	238290
1778276400	14.43	1.08	8.09	13.53	14.44	13.5	124170
1778190000	13.35	-0.96	-6.71	14.45	14.49	13.33	116904
1778103600	14.31	0.39	2.80	14.33	14.42	13.81	208819
1778017200	13.92	1.04	8.07	13.01	14.08	13	184477
1777930800	12.88	-0.02	-0.16	12.78	13.1	12.65	68118
1777671600	12.9	0.31	2.46	12.68	12.95	12.5	91963
1777585200	12.59	0.28	2.27	12.47	12.76	12.29	99078
1777498800	12.31	0.01	0.08	12.24	12.34	11.98	186557
1777412400	12.3	-0.39	-3.07	12.53	12.53	11.82	147809
1777326000	12.69	-0.59	-4.44	13.3	13.3	12.35	140067
1777066800	13.28	-0.61	-4.39	13.91	13.94	13.28	189879
1776980400	13.89	0.08	0.58	13.97	14.5	13.43	172835
1776894000	13.81	0.79	6.07	13.25	13.81	13.06	121777
1776807600	13.02	-0.54	-3.98	13.63	13.88	12.93	101181
1776721200	13.56	0.34	2.57	13.36	13.75	13.09	57891
1776462000	13.22	0.09	0.69	13.46	13.5	12.89	102560
1776375600	13.13	0.12	0.92	13	13.21	12.49	85482
1776289200	13.01	-0.12	-0.91	13.17	13.6	12.88	124835
1776202800	13.13	1.43	12.22	11.73	13.2	11.73	157115
1776116400	11.7	0.24	2.09	11.36	11.93	10.92	139018
1775857200	11.46	0.09	0.79	11.28	11.83	11.28	83529
1775770800	11.37	0.1	0.89	11.19	11.55	11.12	79610
1775684400	11.27	0.74	7.03	11.14	11.35	10.72	82683
1775598000	10.53	-0.69	-6.15	11.38	11.38	10.3	84764
1775511600	11.22	-0.04	-0.36	11.25	11.44	11.1	48084
1775166000	11.26	0.01	0.09	10.97	11.63	10.65	83071
1775079600	11.25	0.39	3.59	10.93	11.48	10.86	115371
1774993200	10.86	0.82	8.17	10.05	10.98	10.05	74080
1774906800	10.04	-0.23	-2.24	10.48	10.53	9.84	151611
1774647600	10.27	0.09	0.88	10.41	10.46	9.89	85816
1774561200	10.18	-0.52	-4.86	10.5	10.55	10.14	57862
1774474800	10.7	0.21	2.00	10.58	11.3	10.58	125920
1774388400	10.49	0.03	0.29	10.49	10.55	10.01	62075
1774302000	10.46	0.59	5.98	10.01	10.59	9.98	93387
1774042800	9.8699999	-0.64	-6.09	10.35	10.45	9.7899999	139612
1773956400	10.51	0.01	0.10	10.25	10.64	10.01	67052
1773870000	10.5	-0.84	-7.41	11.16	11.16	10.42	76507
1773783600	11.34	0.04	0.35	11.28	11.6	11	76036
1773697200	11.3	0.41	3.76	10.99	11.58	10.99	82348
1773438000	10.89	-0.88	-7.48	11.98	12.07	10.8	183073
1773351600	11.77	0.17	1.47	11.48	12.03	11.32	140735
1773265200	11.6	0.53	4.79	11.17	11.68	11.1	84286
1773178800	11.07	0.58	5.53	10.45	11.41	10.45	86963
1773092400	10.49	-0.11	-1.04	10.13	10.63	10.13	127976
1772836800	10.6	-0.02	-0.19	10.21	10.95	10.21	131133