Emeis SA【EMEISP】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781540880	13.73	-0.44	-3.11	14.49	14.49	13.73	26879
1781281740	14.17	0.19	1.36	14.13	14.22	13.95	12680
1781195340	13.98	0.01	0.07	13.98	14.01	13.82	8124
1781108940	13.97	-0.04	-0.29	14.025	14.23	13.89	10631
1781022540	14.01	-0.14	-0.99	14.12	14.24	14.01	5748
1780936140	14.15	0.17	1.22	13.89	14.31	13.88	10913
1780676940	13.98	-0.17	-1.20	14.18	14.19	13.93	10958
1780590540	14.15	0.06	0.43	14.1	14.26312	13.985	17420
1780504140	14.09	-0.21	-1.47	14.19	14.19	13.94	13952
1780417740	14.3	-0.48	-3.25	14.76	14.76	14.23	7856
1780331280	14.78	-0.12	-0.81	14.91	14.985	14.62	8472
1780072140	14.9	-0.21	-1.39	15.32	15.32	14.83	17733
1779985740	15.11	0.08	0.53	15.05	15.3	14.86	12294
1779899340	15.03	0.12	0.80	15.02	15.16	14.86	6955
1779812880	14.91	-0.18	-1.19	15.01	15.01	14.71	23303
1779726480	15.09	0.43	2.93	14.84	15.17	14.84	5527
1779467340	14.66	0.01	0.07	14.71	14.73	14.55	3939
1779380940	14.65	-0.08	-0.54	14.7	14.965	14.45	11376
1779294540	14.73	0.16	1.10	14.51	14.79	14.46	17746
1779208140	14.57	-0.17	-1.15	15.08	15.19	14.57	15360
1779121740	14.74	-0.4	-2.64	14.84	14.855	14.58	18292
1778862540	15.14	-0.12	-0.75	15.16	15.38	15.02	15562
1778776140	15.255	0.52	3.49	15.21	15.41	15.15	18013
1778689740	14.74	0.33	2.29	14.43	14.74	14.27554	12802
1778603400	14.41	-0.24	-1.64	14.56	14.58	14.27	15007
1778516940	14.65	-0.48	-3.17	15.21	15.26	14.41	26393
1778257740	15.13	-0.05	-0.33	15.03	15.24	14.75	24013
1778171340	15.18	-0.11	-0.72	15.05	15.59	15.04	44667
1778084940	15.29	0.28	1.87	15.2	15.39	14.83	18644
1777998540	15.01	0.59	4.09	14.63	15.1	14.63	14262
1777912140	14.42	0.09	0.63	14.49	14.52479	14.35	4639
1777652940	14.33	0	0.00	14.33	14.33	14.33	0
1777566540	14.33	-0.04	-0.28	14.2	14.5	14.18	7722
1777480140	14.37	-0.23	-1.58	14.6	14.62	14.25	9794
1777393740	14.6	-0.13	-0.88	14.77	15.14	14.55	15569
1777307340	14.73	0.47	3.30	14.27	14.85	14.24	13001
1777048140	14.26	0.1	0.71	14.49	14.5	14.03	16006
1776961740	14.16	0.32	2.31	13.88	14.175	13.78	13278
1776875340	13.84	0.11	0.80	13.66	14.175	13.61	7749
1776788940	13.73	0.02	0.15	13.73	13.84	13.59	10016
1776702540	13.71	-0.34	-2.42	13.71	13.88	13.57	8735
1776443340	14.05	0.14	1.01	13.95	14.14	13.85	6821
1776356940	13.91	0.21	1.53	13.77	13.93	13.63	13662
1776270540	13.7	0.31	2.32	13.47	13.7	13.415	15592
1776184140	13.39	-0.08	-0.59	13.51	13.6	13.37	23498
1776097740	13.47	-0.18	-1.32	13.49	13.535	13.33	12862
1775838540	13.65	-0.16	-1.16	13.87	14	13.545	29360
1775752200	13.81	-1.25	-8.30	14.95	14.95	13.74	38076
1775665740	15.06	0.98	6.96	14.57	15.17	14.425	66061
1775579340	14.08	0.38	2.77	13.91	14.4	13.895	24883
1775492940	13.7	0	0.00	13.7	13.7	13.7	0
1775233740	13.7	0	0.00	13.7	13.7	13.7	0
1775147340	13.7	-0.17	-1.23	13.56	13.82	13.41	5383
1775060940	13.87	0.83	6.37	13.47	13.87	13.32	7416
1774974540	13.04	0.16	1.24	12.83	13.26	12.825	11614
1774888140	12.88	0.58	4.67	12.21	12.88	12.07	21924
1774632540	12.305	0.04	0.37	12.08	12.36	11.86	18033
1774546140	12.26	-0.59	-4.59	12.7	12.7	12.26	31854
1774459740	12.85	-0.12	-0.93	13.09	13.22	12.83	7403
1774373340	12.97	-0.55	-4.07	13.355	13.38	12.8	8826
1774286940	13.52	0.09	0.67	13.08	13.73	13.06	11369
1774027740	13.43	-0.29	-2.11	13.88	14.125	13.365	17071
1773941340	13.72	-0.58	-4.06	13.97	14.165	13.72	10453
1773854940	14.3	0.55	4.00	14	14.38	14	2921
1773768540	13.75	-0.3	-2.14	13.9	14.17	13.75	7181
1773682140	14.05	0.12	0.86	13.975	14.17	13.765	6455