Essilor Luxottica (PK)【ESLOY】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	-1.69	-1.69423558897	99.75	101.11	95.267	85217	98.93737594	DR
4	-3.61	-3.55070325563	101.67	108.32	91.57	161537	100.16004811	DR
12	-24.69	-20.1140529532	122.75	128.32	91.57	129086	103.9891311	DR
26	-63.26	-39.2139846268	161.32	167.71	91.57	126072	120.36672797	DR
52	-50.6	-34.0374007803	148.66	186.81	91.57	87498	133.08702224	DR
156	3.95	4.1972160238	94.11	186.81	84.17	53826	125.25723042	DR
260	7.17	7.88865661789	90.89	186.81	66.6	52693	110.4596266	DR

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
1783632420	98.06	0.69	0.71	96.94	98.26	96.72	85898
1783545840	97.37	-2.42	-2.43	96.4	97.47	95.267	101600
1783459740	99.79	0.77	0.78	101.03	101.11	99.76	88320
1783373340	99.02	-1.01	-1.01	99.19	99.35	97.965	80187
1783027740	100.03	1.72	1.75	99.75	100.58	98.295	70762
1782941280	98.31	4.43	4.72	97.11	98.48	96.57	127472
1782854880	93.88	0.37	0.40	92.41	93.88	91.57	97023
1782768300	93.51	-2.17	-2.27	93.92	94.29	93.21	144805
1782509280	95.68	1.22	1.29	94.81	96.36	94.45	251541
1782422460	94.465	-0.98	-1.02	93.42	95.96	93.42	197797
1782336000	95.44	-0.22	-0.23	95.4	96.22	94.275	86067
1782250140	95.66	-0.7	-0.73	96.6599	97.83	95.54	128967
1782163500	96.36	-5.56	-5.46	97.59	97.59	96.06	129131
1781818140	101.92	2.45	2.46	100.2	102.27	100.19	108817
1781731740	99.475	-6.84	-6.43	102.73	103.39	99.32	245643
1781645340	106.31	-0.14	-0.13	106.04	107.09	105.6	89901
1781558940	106.45	1	0.95	108.06	108.32	106.45	105524
1781299740	105.45	-0.26	-0.25	105.3	106.27	104.18	94523
1781213220	105.71	3.35	3.27	101.67	106.51	101.58	759586
1781126940	102.36	-1.52	-1.46	102.24	103.225	101.91	77203
1781040540	103.88	4.19	4.20	102.16	103.98	102.03	279868
1780954140	99.69	0.38	0.38	99.4499	100.63	99.4499	113445
1780694940	99.31	-3.35	-3.26	102.1999	102.1999	99.31	60925
1780608540	102.66	4.42	4.50	102.77	102.78	101.27	94378
1780522140	98.24	-0.91	-0.92	98.93	98.97	98.13	52299
1780435740	99.15	-1.29	-1.28	98.4935	99.545	98.0001	118976
1780349340	100.44	-1.21	-1.19	100.65	100.89	99.24	107657
1780090080	101.65	0.11	0.11	101.51	103.1	101.51	68484
1780003320	101.54	-0.01	-0.01	100.42	102.45	100.42	85805
1779917340	101.55	1.3	1.30	102.15	102.58	101.37	68762
1779830940	100.25	-0.31	-0.31	100.905	100.905	99.88	87621
1779484920	100.56	-2.32	-2.26	101.15	101.56	100.13	60431
1779398880	102.88	0.13	0.13	101.61	103.1	100.9	87285
1779312300	102.74878	0.78	0.76	100.94	103.4	100.79	64155
1779225660	101.97	0.21	0.21	102.14	102.93	101.68	105924
1779139740	101.76	1.28	1.27	100.6601	102.05	100.6601	103850
1778880000	100.48	0.12	0.12	101.35	101.6405	100.24	167683
1778793900	100.36	0.36	0.36	100.3	101.31	100.28	182111
1778707380	100	2.43	2.49	98.33	100.31	98.025	67810
1778621340	97.57	-1.13	-1.14	97.25	97.65	96.56	127552
1778534940	98.7	-5.22	-5.02	100.48	100.48	97.87	137449
1778275200	103.92	-2.12	-2.00	104.51	105.33	103.92	83668
1778188800	106.04	-0.06	-0.06	106.75	107.19	104.71	119651
1778102520	106.1	3.36	3.27	105.65	106.86	105.505	51851
1778016000	102.74	0.79	0.77	101.67	103.22	101.25	72512
1777930140	101.95	-5.55	-5.16	103.2	103.735	100.35	75959
1777671000	107.5	0.91	0.85	106.855	108.2	105.83	36873
1777584540	106.59	1.11	1.05	104.31	108.5	104.31	137067
1777498140	105.48	-1.65	-1.54	107.04	107.04	102.72	119470
1777411800	107.13	-1.63	-1.50	107.19	107.61	106.57	150488
1777325400	108.76	-0.39	-0.36	109.14	109.99	108.37	231596
1777065780	109.15	-2.04	-1.83	108.385	109.57	108.1	155680
1776979740	111.19	-4.09	-3.55	113.27	113.55	109.94	184856
1776893280	115.28	-4.87	-4.05	118.85	119.056	115.01	81797
1776806940	120.15	-1.97	-1.61	121.91	122.45	120.15	54123
1776720540	122.1175	-3.91	-3.10	122.53	122.66	121.41	88245
1776460800	126.03	4.5	3.70	127.05	128.32	125.84	398039
1776374940	121.534	1.02	0.85	122.75	122.94	120.65	88693
1776288360	120.51	-0.25	-0.21	120.2	121.54	120.07	92617
1776202140	120.76	4.33	3.72	118.44	120.78	118.44	80693
1776115740	116.43	0.17	0.15	114.45	116.52	114.35	317529
1775856000	116.26	0.65	0.56	117.77	117.785	116.16	41495