Elastic NV【E2ST34】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	0	27.21	27.21	27.21	1	27.21	DR
4	4.82	21.5274676195	22.39	28.59	22.18	275	25.19029586	DR
12	5.2	23.625624716	22.01	28.59	17.88	303	21.81288232	DR
26	-8.11	-22.9614949037	35.32	35.65	17.88	233	24.5358278	DR
52	-16.16	-37.2607793406	43.37	43.37	17.88	801	32.42779037	DR
156	-7.64	-21.9225251076	34.85	56.58	17.88	2424	44.73019589	DR
260	-38.95	-58.8724304716	66.16	84	17.88	1646	44.69514759	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
1781127000	27.21	0	0.00	27.21	27.21	27.21	0
1781040600	27.21	0	0.00	27.21	27.21	27.21	0
1780954200	27.21	0	0.00	27.21	27.21	27.21	0
1780695000	27.21	-0.48	-1.73	27.21	27.21	27.21	1
1780522200	27.69	0	0.00	27.69	27.69	27.69	0
1780435800	27.69	-0.48	-1.70	27.69	27.69	27.69	15
1780349400	28.17	1.17	4.33	27.72	28.59	27.72	842
1780090200	27	2.5	10.20	25.34	27	25.34	62
1780003800	24.5	1.72	7.55	23.71	24.5	23.71	249
1779917340	22.78	0	0.00	22.78	22.78	22.78	0
1779830940	22.78	-0.38	-1.64	22.78	22.78	22.78	1000
1779744540	23.16	0	0.00	23.16	23.16	23.16	0
1779485340	23.16	0	0.00	23.16	23.16	23.16	0
1779398940	23.16	0	0.00	23.16	23.16	23.16	0
1779312540	23.16	0	0.00	23.16	23.16	23.16	0
1779226140	23.16	0.8	3.58	23.16	23.16	23.16	1
1779139800	22.36	2.6	13.16	22.39	22.39	22.18	27
1778880600	19.76	0	0.00	19.76	19.76	19.76	0
1778794200	19.76	0	0.00	19.76	19.76	19.76	0
1778707800	19.76	-1.54	-7.23	19.78	19.78	19.76	7
1778621400	21.3	0	0.00	21.3	21.3	21.3	0
1778535000	21.3	0	0.00	21.3	21.3	21.3	0
1778275800	21.3	0	0.00	21.3	21.3	21.3	0
1778189400	21.3	0.7	3.40	21.46	21.46	21.3	43
1778103000	20.6	0	0.00	20.6	20.6	20.6	0
1778016600	20.6	-0.32	-1.53	20.92	20.92	20.6	1502
1777930200	20.92	1.68	8.73	20.44	20.92	20.44	649
1777584600	19.24	0.5	2.67	19.24	19.24	19.24	550
1777498200	18.74	0	0.00	18.74	18.74	18.74	0
1777411800	18.74	0	0.00	18.74	18.74	18.74	0
1777325400	18.74	0	0.00	18.74	18.74	18.74	0
1777066200	18.74	0	0.00	18.74	18.74	18.74	0
1776979800	18.74	-0.28	-1.47	18.74	18.74	18.74	14
1776893340	19.02	0	0.00	19.02	19.02	19.02	0
1776720540	19.02	0	0.00	19.02	19.02	19.02	0
1776461340	19.02	0	0.00	19.02	19.02	19.02	0
1776374940	19.02	0	0.00	19.02	19.02	19.02	0
1776288540	19.02	0	0.00	19.02	19.02	19.02	0
1776202140	19.02	1.14	6.38	19.02	19.02	19.02	1200
1776115800	17.88	0	0.00	17.88	17.88	17.88	0
1775856600	17.88	-1.2	-6.29	18.04	18.04	17.88	14
1775770200	19.08	-1.92	-9.14	19.68	19.68	19.08	29
1775683740	21	0	0.00	21	21	21	3
1775597400	21	0	0.00	21	21	21	0
1775511000	21	0	0.00	21	21	21	0
1775165400	21	0	0.00	21	21	21	0
1775079000	21	0	0.00	21	21	21	0
1774992600	21	0	0.00	21	21	21	0
1774906200	21	0	0.00	21	21	21	0
1774647000	21	-0.81	-3.71	21.35	21.35	21	62
1774560540	21.81	0	0.00	21.81	21.81	21.81	0
1774474140	21.81	-0.19	-0.86	21.81	21.81	21.81	10
1774387740	22	-1.94	-8.10	22.01	22.01	22	76
1774301340	23.94	0	0.00	23.94	23.94	23.94	0
1774042140	23.94	0	0.00	23.94	23.94	23.94	0
1773955740	23.94	0	0.00	23.94	23.94	23.94	0
1773869340	23.94	0	0.00	23.94	23.94	23.94	0
1773782940	23.94	0.52	2.22	23.94	23.94	23.94	1
1773696540	23.42	0.16	0.69	23.42	23.42	23.42	2
1773437400	23.26	0	0.00	23.26	23.26	23.26	0
1773351000	23.26	0.8	3.56	23.26	23.26	23.26	20
1773264540	22.46	0	0.00	22.46	22.46	22.46	0