Elisa OYJ (PK)【ELMUY】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	1.1869	5.63446475196	21.065	23.49	20.395	3154	21.43045677	DR
4	-0.7381	-3.21052631579	22.99	25.575	20.395	1554	22.52730392	DR
12	-10.4981	-32.0552671756	32.75	32.75	20.395	1849	24.12285213	DR
26	-4.7681	-17.6465581051	27.02	32.8299	20.395	1229	24.3601127	DR
52	-4.7481	-17.5855555556	27	32.8299	20.395	1474	24.38292597	DR
156	-3.9981	-15.2308571429	26.25	32.8299	20.395	1150	24.0948435	DR
260	-7.6981	-25.7031719533	29.95	32.8299	20.395	1146	24.67407013	DR

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
1783545840	22.2519	0.21	0.94	21.655	22.2519	21.655	597
1783459740	22.0441	0.96	4.57	23.49	23.49	20.587	2293
1783373340	21.08	-1.06	-4.77	21.065	21.7525	20.395	4015
1783027680	22.135	0	0.00	22.135	22.135	22.135	0
1782941280	22.135	0	0.00	22.135	22.135	22.135	0
1782854880	22.135	-0.16	-0.70	22.15	22.175	22.125	2262
1782768300	22.29	-0.8	-3.46	22.29	22.29	22.29	977
1782509280	23.09	-0.09	-0.38	22.375	23.09	22.375	898
1782422400	23.1775	0	0.00	23.1775	23.1775	23.1775	0
1782336000	23.1775	0.52	2.28	21.4342	23.1775	21.4342	3449
1782249900	22.66	0	0.00	22.66	22.66	22.66	0
1782163500	22.66	-1.62	-6.67	23.4	23.4	22.66	1082
1781818140	24.28	1.28	5.57	24.29	24.29	22.795	747
1781731740	23	0	0.00	23	23	23	0
1781645340	23	-1.82	-7.34	23.745	23.745	23	681
1781558940	24.8225	1.45	6.19	23.01	25.575	23.01	1316
1781299740	23.375	0.41	1.79	23.375	23.375	23.375	219
1781213220	22.965	-0.3	-1.27	22.99	23.01	22.965	707
1781126940	23.26	0	0.00	23.26	23.26	23.26	0
1781040540	23.26	-0.7	-2.90	22.81	23.26	22.81	994
1780954140	23.955	-0.54	-2.21	23.955	23.955	23.955	468
1780694940	24.4955	0.22	0.89	24.4955	24.4955	24.4955	5148
1780608540	24.28	-0.52	-2.08	24.285	25.53	24.28	1920
1780522140	24.796	0.21	0.84	24	24.796	24	2972
1780435740	24.59	-1.63	-6.22	25.0696	25.0696	24.59	1271
1780349340	26.22	1.22	4.88	24.795	26.22	24.775	11457
1780090080	25	0.13	0.52	25	25	25	1031
1780003320	24.87	-7.88	-24.06	24.87	24.87	24.87	405
1779917400	32.75	0	0.00	32.75	32.75	32.75	0
1779831000	32.75	0	0.00	32.75	32.75	32.75	0
1779485400	32.75	0	0.00	32.75	32.75	32.75	0
1779399000	32.75	0	0.00	32.75	32.75	32.75	0
1779312600	32.75	0	0.00	32.75	32.75	32.75	0
1779226200	32.75	0	0.00	32.75	32.75	32.75	0
1779139800	32.75	0	0.00	32.75	32.75	32.75	0
1778880600	32.75	0	0.00	32.75	32.75	32.75	0
1778794200	32.75	0	0.00	32.75	32.75	32.75	0
1778707800	32.75	0	0.00	32.75	32.75	32.75	0
1778621400	32.75	0	0.00	32.75	32.75	32.75	0
1778535000	32.75	0	0.00	32.75	32.75	32.75	0
1778275800	32.75	0	0.00	32.75	32.75	32.75	0
1778189400	32.75	0	0.00	32.75	32.75	32.75	0
1778103000	32.75	0	0.00	32.75	32.75	32.75	0
1778016600	32.75	0	0.00	32.75	32.75	32.75	0
1777930200	32.75	0	0.00	32.75	32.75	32.75	0
1777671000	32.75	0	0.00	32.75	32.75	32.75	3
1777584600	32.75	0	0.00	32.75	32.75	32.75	0
1777498200	32.75	0	0.00	32.75	32.75	32.75	0
1777411800	32.75	0	0.00	32.75	32.75	32.75	27
1777325400	32.75	0	0.00	32.75	32.75	32.75	44
1777066140	32.75	0	0.00	32.75	32.75	32.75	0
1776979740	32.75	0	0.00	32.75	32.75	32.75	0
1776893340	32.75	0	0.00	32.75	32.75	32.75	0
1776806940	32.75	0	0.00	32.75	32.75	32.75	0
1776720540	32.75	0	0.00	32.75	32.75	32.75	0
1776461340	32.75	0	0.00	32.75	32.75	32.75	0
1776374940	32.75	0	0.00	32.75	32.75	32.75	0
1776288540	32.75	0	0.00	32.75	32.75	32.75	0
1776202140	32.75	0	0.00	32.75	32.75	32.75	0
1776115740	32.75	-0.08	-0.24	24.9687	32.75	24.9687	341
1775856540	32.8299	0	0.00	32.8299	32.8299	32.8299	0
1775770140	32.8299	0.91	2.85	28.365	32.8299	28.365	761