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	-2.76	-17.358490566	15.9	16.04	12.55	361	14.00094684	DR
4	-4.3	-24.6559633028	17.44	18	12.55	205	15.34925866	DR
12	-5.27	-28.6257468767	18.41	20.42	12.55	523	16.81786406	DR
26	-8.8	-40.1093892434	21.94	22.68	12.55	619	17.47901792	DR
52	-17.79	-57.5169738118	30.93	32.13	12.55	6463	23.39417222	DR
156	-43.50066931	-76.8011215968	56.64066931	61.24216141	12.55	6426	35.24076308	DR
260	-23.88685085	-64.512239906	37.02685085	88.77447805	12.55	4894	38.18432132	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
1743802200	13.14	-0.66	-4.78	13.55	13.55	12.55	1861
1743715800	13.8	-1.93	-12.27	15.7	15.7	13.76	1628
1743629400	15.73	-0.31	-1.93	15.73	15.73	15.73	1
1743542940	16.04	0.34	2.17	15.7	16.04	15.7	72
1743456600	15.7	-0.2	-1.26	15.44	15.7	15.44	104
1743197400	15.9	0.18	1.15	15.9	15.9	15.9	1
1743111000	15.72	0	0.00	15.72	15.72	15.72	0
1743024600	15.72	0	0.00	15.72	15.72	15.72	0
1742938200	15.72	-0.42	-2.60	15.89	15.89	15.72	6
1742851740	16.14	0.02	0.12	16.14	16.14	16.14	230
1742592600	16.12	-0.18	-1.10	16.2	16.2	16.09	32
1742506200	16.3	0.34	2.13	16.3	16.3	16.3	19
1742419800	15.96	-0.22	-1.36	16.04	16.04	15.96	200
1742333400	16.18	0.28	1.76	16.079999	16.18	16.079999	42
1742247000	15.9	-0.12	-0.75	15.88	15.9	15.88	64
1741987800	16.02	0.3	1.91	15.71	16.02	15.69	16
1741901400	15.72	-0.38	-2.36	16.27	16.27	15.72	226
1741814940	16.1	-0.84	-4.96	16.629999	16.629999	16.01	218
1741728600	16.94	-0.51	-2.92	16.95	16.95	16.94	2
1741642140	17.45	-0.23	-1.30	18	18	17.45	833
1741382940	17.68	0.58	3.39	17.44	17.68	17.44	2
1741296540	17.1	-0.16	-0.93	17.44	17.44	17.1	209
1741210140	17.26	-0.42	-2.38	17.06	17.26	17.06	71
1740778200	17.68	0.08	0.45	15	17.87	15	186
1740691800	17.6	0	0.00	17.6	17.6	17.6	0
1740605400	17.6	-0.32	-1.79	17.92	17.92	17.6	35
1740519000	17.92	-0.16	-0.88	17.92	17.92	17.92	5
1740432540	18.08	1.02	5.98	17.35	18.08	17.35	3616
1740173400	17.06	0.28	1.67	17.12	17.12	17.03	144
1740087000	16.78	-0.28	-1.64	17.06	17.06	16.78	1008
1740000540	17.06	0.04	0.24	17.21	17.21	16.73	37
1739914140	17.02	0.52	3.15	16.5	17.14	16.5	1936
1739827800	16.5	-0.05	-0.30	16.5	16.5	16.5	240
1739568600	16.55	-0.39	-2.30	16.62	16.62	16.55	72
1739482200	16.94	0	0.00	16.94	16.94	16.94	0
1739395800	16.94	0	0.00	16.94	16.94	16.94	0
1739309400	16.94	0.29	1.74	16.9	16.94	16.9	31
1739222940	16.649999	0.94	5.98	16.649999	16.649999	16.649999	110
1738963800	15.71	0.31	2.01	15.33	15.71	15.33	66
1738877340	15.4	-0.38	-2.41	15.86	15.86	15.4	174
1738790940	15.78	-0.82	-4.94	16.62	16.67	15.73	5399
1738704600	16.6	-3.24	-16.33	19.6	19.6	16.059999	4816
1738618200	19.84	-0.26	-1.29	20.1	20.1	19.84	63
1738359000	20.1	0	0.00	20.1	20.1	20.1	0
1738272600	20.1	0	0.00	20.1	20.1	20.1	0
1738186200	20.1	-0.3	-1.47	20.1	20.1	20.1	50
1738099740	20.4	-0.02	-0.10	20.4	20.4	20.4	1500
1738013340	20.42	0.85	4.34	20.36	20.42	20.36	85
1737754200	19.57	0	0.00	19.57	19.57	19.57	0
1737667800	19.57	0	0.00	19.57	19.57	19.57	0
1737581400	19.57	0	0.00	19.57	19.57	19.57	0
1737495000	19.57	0.14	0.72	19.4	19.57	19.4	4
1737408600	19.43	0.02	0.10	19.44	19.79	19.43	50
1737149400	19.41	-0.18	-0.92	19.34	19.56	19.34	205
1737062940	19.59	1.15	6.24	19.59	19.59	19.59	80
1736976540	18.44	0	0.00	18.44	18.44	18.44	0
1736890140	18.44	-0.28	-1.50	18.72	18.72	18.44	24
1736803740	18.72	0	0.00	18.72	18.72	18.72	0
1736544540	18.72	-0.05	-0.27	18.41	18.72	18.24	157
1736458140	18.77	0.59	3.25	18.77	18.77	18.77	2
1736371740	18.18	-0.5	-2.68	18.33	18.75	18.18	150
1736285400	18.68	0.24	1.30	18.49	19.21	18.06	96
1736198940	18.44	0	0.00	18.44	18.44	18.44	0