Estee Lauder Cos Inc【ELCI34】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	-0.53	-2.80720338983	18.88	19.18	17.84	227	18.5815757	DR
4	0.13	0.713501646542	18.22	19.96	17.34	185	18.67534453	DR
12	2.95	19.1558441558	15.4	19.96	14.5	935	16.66505569	DR
26	-6.35	-25.7085020243	24.7	28.35	14.5	914	19.68897904	DR
52	1.15	6.68604651163	17.2	28.35	14.5	733	19.96494994	DR
156	-21.88	-54.3872731792	40.23	44.93	12.38	4525	26.4433393	DR
260	-737.43	-97.5720447749	755.78	1065.72	12.38	4284	105.47626036	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
1781904600	18.35	0	0.00	17.84	18.35	17.84	2
1781818140	18.35	0.09	0.49	18.26	18.35	18.26	317
1781731740	18.26	-0.4	-2.14	18.38	18.4	18.26	37
1781645400	18.66	-0.44	-2.30	18.71	19.18	18.66	725
1781559000	19.1	0.22	1.17	19.1	19.1	19.04	52
1781299800	18.88	0.38	2.05	18.88	18.88	18.88	5
1781213400	18.5	-0.32	-1.70	18.5	18.5	18.5	1
1781126940	18.82	-0.08	-0.42	19.09	19.09	18.82	24
1781040600	18.9	1.06	5.94	18.56	18.9	18.56	31
1780954140	17.84	0	0.00	18.14	18.14	17.84	2
1780695000	17.84	0.38	2.18	17.76	17.84	17.76	22
1780522200	17.46	0.12	0.69	17.44	17.46	17.44	22
1780435800	17.34	-1.5	-7.96	18.84	18.84	17.34	378
1780349400	18.84	-0.07	-0.37	18.91	18.91	18.84	8
1780090200	18.91	-0.38	-1.97	18.9	18.91	18.9	11
1780003800	19.29	-0.67	-3.36	19.9	19.9	19.26	560
1779917400	19.96	1.74	9.55	19.9	19.96	19.04	553
1779830940	18.22	0.22	1.22	18.19	18.22	18.19	21
1779744600	18	-0.29	-1.59	18.12	18.29	18	396
1779485400	18.29	1.81	10.98	18.22	18.4	18.15	347
1779398940	16.48	-0.21	-1.26	16.86	16.86	16.48	3
1779312540	16.69	0	0.00	16.69	16.69	16.69	0
1779226140	16.69	0.03	0.18	16.69	16.69	16.69	5
1779139800	16.66	-0.24	-1.42	16.739999	16.9	16.66	39
1778880600	16.9	-0.02	-0.12	16.579999	16.9	16.579999	4
1778794140	16.92	-0.3	-1.74	17.18	17.18	16.9	4361
1778707800	17.22	-0.08	-0.46	17.08	17.22	16.94	5680
1778621400	17.3	0.36	2.13	17.12	17.3	17.12	1104
1778535000	16.94	-0.36	-2.08	17.26	17.26	16.86	4827
1778275800	17.3	-0.22	-1.26	17.34	17.34	17.24	10240
1778189400	17.52	-0.3	-1.68	17.76	17.82	17.4	4
1778102940	17.82	0.92	5.44	17.32	17.82	17.32	538
1778016600	16.9	0.04	0.24	16.739999	16.9	16.739999	71
1777930200	16.86	1.14	7.25	15.72	16.96	15.72	1504
1777584600	15.72	-0.22	-1.38	15.94	15.94	15.72	19
1777498140	15.94	-0.06	-0.38	15.94	15.94	15.94	12
1777411800	16	0.12	0.76	16	16	16	12
1777325340	15.88	-0.24	-1.49	16.129999	16.129999	15.88	333
1777066200	16.12	0.36	2.28	16.219999	16.26	16.12	63
1776979800	15.76	0.04	0.25	15.86	15.96	15.76	26
1776893400	15.72	-0.28	-1.75	16.16	16.16	15.7	4340
1776720600	16	0	0.00	15.86	16	15.86	14
1776461400	16	0.22	1.39	15.93	16.14	15.93	15
1776375000	15.78	0.1	0.64	15.71	15.78	15.49	411
1776288600	15.68	-0.1	-0.63	15.94	15.94	15.68	13
1776202140	15.78	0.68	4.50	15.66	15.85	15.55	5071
1776115800	15.1	-0.02	-0.13	15.28	15.28	15.1	22
1775856600	15.12	-0.38	-2.45	15.48	15.48	15.1	345
1775770200	15.5	0.25	1.64	15.41	15.54	14.9	4114
1775683740	15.25	0.39	2.62	15.32	15.36	15.25	56
1775597340	14.86	-0.14	-0.93	15	15	14.84	77
1775511000	15	0.2	1.35	14.95	15.05	14.89	18
1775165400	14.8	-0.98	-6.21	15	15	14.5	285
1775078940	15.78	0.23	1.48	15.55	15.82	15.55	2647
1774992540	15.55	0.74	5.00	15.02	15.55	14.91	118
1774906140	14.81	-0.14	-0.94	15.1	15.1	14.62	1384
1774647000	14.95	-0.29	-1.90	15.4	15.4	14.8	156
1774560540	15.24	-0.74	-4.63	15.99	15.99	15.12	474
1774474140	15.98	0.28	1.78	15.8	16	15.71	1092
1774387740	15.7	-2.01	-11.35	17.89	17.89	15.54	2182
1774301340	17.71	-1.17	-6.20	19.52	19.52	17.71	10501