AB Electrolux (PK)【ELUXY】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	0.25	1.99920031987	12.505	13.79	12	1823	12.4770979	DR
4	1.655	14.9099099099	11.1	17.09	10.19	2794	11.29105205	DR
12	-0.695	-5.16728624535	13.45	17.09	9.84	7435	12.29835113	DR
26	0.045	0.354051927616	12.71	19.83	9.84	8937	14.89985838	DR
52	-0.045	-0.3515625	12.8	19.83	9.84	6270	14.2164512	DR
156	-13.9244	-52.1915785213	26.6794	30	9.84	5480	17.63863513	DR
260	-44.303	-77.6455536472	57.058	58.21	9.84	13327	27.90934173	DR

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
1780954140	13	0	0.00	13	13	13	0
1780694940	13	-0.03	-0.19	13.79	13.79	13	933
1780608540	13.025	0.37	2.88	12.9875	13.025	12.9875	883
1780522140	12.66	0.4	3.22	12.66	12.66	12.66	481
1780435740	12.265	-2.46	-16.68	12.505	13.18	12	4996
1780349340	14.72	2.63	21.77	17.09	17.09	14.72	767
1780090080	12.088	1.07	9.69	12.555	12.555	12.088	3638
1780003320	11.0201	-1.03	-8.58	11.0201	16.309999	11.0201	516
1779917340	12.055	0.58	5.10	11.7391	12.055	11.5	561
1779830940	11.47	0.64	5.91	11.545	11.7	11.44	7898
1779484920	10.83	0.56	5.41	10.86	10.91	10.74	4258
1779398880	10.274	-0.44	-4.09	10.365	10.57	10.19	4350
1779312300	10.7125	0.15	1.44	10.46	10.74	10.36	3707
1779225660	10.56	-0.22	-2.00	10.56	10.56	10.56	882
1779139740	10.775	0.2	1.84	10.755	10.775	10.755	450
1778880000	10.58	-0.35	-3.16	10.71	10.71	10.58	5619
1778793900	10.925	-0.12	-1.10	10.925	10.925	10.925	560
1778707380	11.04605	-0.01	-0.13	11.06	11.06	11.04605	636
1778621340	11.06	-0.04	-0.36	11.1	11.1	10.96	9158
1778534940	11.1	-0.63	-5.39	11.13	11.17	11.09	917
1778275200	11.732	0.11	0.92	11.71	11.732	11.71	718
1778188800	11.625	-0.3	-2.47	11.9	12	11.59	4529
1778102520	11.92	0.58	5.11	11.881	12.12	11.881	4207
1778016000	11.34	0.19	1.70	11.36	11.47	11.34	1875
1777930140	11.15	0	0.00	11.14	11.16	11.14	1924
1777671000	11.15	0.02	0.22	11.19	11.205	11.15	3377
1777584540	11.1251	0.25	2.25	10.92	11.1251	10.6	6743
1777498140	10.88	0.48	4.62	11.11	11.11	10.84	2400
1777411800	10.4	-0.03	-0.29	10.5	10.67	10.3	6955
1777325400	10.43	0.44	4.40	10.225	10.5	10.12	31097
1777065780	9.99	-1.45	-12.67	10.02	10.305	9.84	33146
1776979740	11.44	-1.3	-10.17	13.04	13.14	11.06	30379
1776893280	12.735	-0.14	-1.05	12.805	12.805	12.735	890
1776806940	12.87	-0.9	-6.50	13.27	13.27	12.87	1945
1776720540	13.765	-0.39	-2.72	13.765	13.765	13.765	501
1776460800	14.15	0.08	0.57	14.09	14.2	13.85	624
1776374940	14.07	0.48	3.56	13.9525	14.07	13.95	1832
1776288360	13.5868	-0.16	-1.19	13.62	13.62	13.5868	2563
1776202140	13.75	0.32	2.34	13.75	13.75	13.75	2526
1776115740	13.435	-0.25	-1.83	13.215	13.435	13.215	92350
1775856000	13.685	0.01	0.04	13.75	13.75	13.64	1786
1775770140	13.68	-0.12	-0.87	13.16	13.68	13.16	3461
1775683500	13.8	0.92	7.10	13.8	13.8	13.8	1367
1775596800	12.885	0.05	0.39	12.865	12.9188	12.6666	5438
1775510940	12.8345	-0.53	-3.95	12.835	13.3	12.37	4194
1775164920	13.3628	0.57	4.48	13.18	13.55	12.8	7649
1775078400	12.79	0.48	3.90	13.06	13.122	12.79	9655
1774992540	12.31	0.19	1.54	12.352	12.352	12.2	4515
1774906080	12.123	-0.61	-4.77	12.02	12.7	11.76	5656
1774646940	12.73	-0.88	-6.47	12.88	12.95	12.73	4657
1774560480	13.61	0.06	0.44	13.59	13.61	13.56	1097
1774473900	13.55	0.36	2.73	13.6	13.6	13.55	1556
1774387560	13.19	0.04	0.27	13.1	13.2	13.1	1496
1774300800	13.155	0.37	2.93	13.12	13.57	13.12	4179
1774041960	12.781	-0.48	-3.61	12.968	12.97	12.745	8140
1773955740	13.26	-0.17	-1.25	12.85	13.27	12.846	13143
1773869340	13.4275	-0.09	-0.65	13.53	13.53	13.4275	1277
1773782700	13.515	0.13	0.93	13.45	13.515	13.45	62716
1773696120	13.39	0.6	4.69	13.3465	13.45	13.3465	62184
1773437340	12.79	-0.55	-4.12	13.135	13.135	12.79	1785
1773350400	13.34	-0.85	-5.97	13.835	13.884	13.14	79426
1773264540	14.1875	-0.39	-2.66	14.21	14.41	14.1875	1193
1773178080	14.575	0.18	1.29	14.26	14.59	14.26	1169
1773091740	14.39	-0.39	-2.64	13.97	14.39	13.75	8722