Edenred SE【EDENP】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	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780676940	21.93	-0.58	-2.58	22.55	22.65	21.915	115279
1780590540	22.51	-0.09	-0.40	22.575	22.84	22.42	97320
1780504140	22.6	-0.49	-2.12	23.15	23.24	22.6	114211
1780417740	23.09	-0.19	-0.82	23.28	23.74	22.97	110799
1780331280	23.28	-0.06	-0.26	23.07	23.89	23.065	103400
1780072140	23.34	-0.02	-0.09	23.48	23.95	22.97	117989
1779985740	23.36	0.84	3.73	22.34	23.37	22.04	69160
1779899340	22.52	-0.17	-0.75	22.44	22.73	22.19	99322
1779812880	22.69	0.11	0.49	22.52	22.69	22.25	46993
1779726480	22.58	0.34	1.53	22.34	22.7	22.26	31542
1779467340	22.24	-0.06	-0.27	22.46	22.56	22.06	47016
1779380940	22.3	0.75	3.48	21.68	22.36	21.65	96670
1779294540	21.55	-0.52	-2.36	22.12	22.12	21.4	121268
1779208140	22.07	0.31	1.42	22.035	22.915	22.035	140360
1779121740	21.76	0.56	2.64	21.09	21.85	20.96	119075
1778862540	21.2	-0.14	-0.66	21.3	21.405	21.09	55788
1778776140	21.34	0.04	0.19	21.41	21.595	21.08	94617
1778689740	21.3	0.28	1.33	21.13	21.3	20.81	55028
1778603400	21.02	-0.25	-1.18	21.12	21.12	20.83	50806
1778516940	21.27	0.1	0.47	21.17	21.5	21.09	76388
1778257740	21.17	0.03	0.14	21.09	21.205	20.88	86738
1778171340	21.14	-0.27	-1.26	21.55	21.55	21.14	63528
1778084940	21.41	0.23	1.09	21.23	21.705	21.05	114610
1777998540	21.18	-0.12	-0.56	21.39	21.44	21.02	133922
1777912140	21.3	0.02	0.09	21.22	21.47	21.18	67125
1777652940	21.28	0	0.00	21.28	21.28	21.28	0
1777566540	21.28	-0.19	-0.88	21.51	21.6	21.05	108060
1777480140	21.47	-0.21	-0.97	21.72	21.72	21.025	77296
1777393740	21.68	0.26	1.21	21.34	21.68	21.27	50287
1777307340	21.42	-0.15	-0.70	21.75	21.91	21.3	68685
1777048140	21.57	0.48	2.28	21.265	21.78	21.265	157460
1776961740	21.09	0.86	4.25	20.46	21.41	20.46	198027
1776875340	20.23	-0.39	-1.89	20.47	20.83	20.08	170567
1776788940	20.62	0.31	1.53	20.32	20.78	20.32	127349
1776702540	20.31	0.05	0.25	20.2	20.49	20.12	93715
1776443340	20.26	0.37	1.86	20.01	20.44	20.01	140508
1776356940	19.89	0.51	2.63	19.4	19.975	19.305	87807
1776270540	19.38	0.72	3.83	18.845	19.38	18.81	77562
1776184140	18.665	0.22	1.19	18.435	18.85	18.3575	74770
1776097740	18.445	0.01	0.05	18.415	18.45	18	63912
1775838540	18.435	0.34	1.88	18.32	18.75	18.185	49377
1775752200	18.095	0.03	0.17	18.105	18.19	17.8425	91475
1775665740	18.065	0.29	1.60	18.25	18.505	18.02	159891
1775579340	17.78	0.66	3.86	17.355	17.915	17.31	96617
1775492940	17.12	0	0.00	17.12	17.12	17.12	0
1775233740	17.12	0	0.00	17.12	17.12	17.12	0
1775147340	17.12	0.05	0.26	16.9	17.71	16.9	75317
1775060940	17.075	0.02	0.09	17.395	17.395	16.815	96225
1774974540	17.06	0.83	5.15	16.52	17.06	16.3075	194049
1774888140	16.225	0.51	3.21	15.74	16.29	15.525	155040
1774632540	15.72	0.34	2.18	15.62	15.9	15.2275	236846
1774546140	15.385	-3.2	-17.20	17.5	17.71	15.385	388844
1774459740	18.58	0.25	1.39	18.515	18.86	18.36	69621
1774373340	18.325	0.22	1.19	18.04	18.45	18.04	75814
1774286940	18.11	0.13	0.70	17.72	18.2075	17.39	115795
1774027740	17.985	0	0.03	18.045	18.17	17.87	121464
1773941340	17.98	-0.17	-0.94	17.875	18.1125	17.765	72773
1773854940	18.15	-0.24	-1.28	18.385	18.385	17.815	65742
1773768540	18.385	0.39	2.14	17.975	18.5	17.96	111164
1773682140	18	-0.67	-3.59	18.67	18.86	18	61314
1773422940	18.67	-0.19	-0.98	18.765	18.8	18.365	70644
1773336540	18.855	0.37	2.00	18.605	19.05	18.605	89832
1773250140	18.485	-0.38	-1.99	18.925	19.15	18.485	148567
1773162900	18.86	0.13	0.72	19.115	19.15	18.635	44116
1773076500	18.725	-0.07	-0.35	18.67	19.0775	18.565	116002