Fugro NV【FURA】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

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
1781800140	11.11	-0.24	-2.11	11.33	11.33	11.08	26619
1781713740	11.35	0.27	2.44	11	11.38	11	26810
1781627340	11.08	-0.67	-5.70	11.6	11.645	11	35508
1781540880	11.75	-0.18	-1.51	11.97	12.25	11.725	15257
1781281740	11.93	0.1	0.85	11.98	12.02	11.63	11972
1781195340	11.83	0.08	0.68	11.73	11.93	11.7	13083
1781108940	11.75	-0.02	-0.17	11.8	11.95	11.7	35230
1781022540	11.77	0.01	0.09	11.86	12.2	11.67	33160
1780936140	11.76	0.08	0.68	11.55	12.07	11.55	13069
1780676940	11.68	-0.18	-1.52	11.94	11.98607	11.59	32863
1780590540	11.86	0.19	1.63	11.785	12.07	11.645	21559
1780504140	11.67	0.14	1.21	11.59	11.79	11.59	29048
1780417740	11.53	0.13	1.14	11.55	11.58	11.42	11783
1780331280	11.4	0.06	0.53	11.44	11.59	11.32	29606
1780072140	11.34	0.03	0.27	11.36	11.44	11.28	10433
1779985740	11.31	-0.17	-1.48	11.41	11.49	11.31	11849
1779899340	11.48	-0.25	-2.13	11.66	11.71	11.27	23523
1779812880	11.73	-0.16	-1.35	11.92	11.92	11.635	28278
1779726480	11.89	0.03	0.25	11.98	12.065	11.89	4838
1779467340	11.86	-0.22	-1.82	12.07	12.13	11.79	23082
1779380940	12.08	0.01	0.08	12.065	12.24	12.03	23462
1779294540	12.07	0.03	0.25	12.17	12.17	11.965	37914
1779208140	12.04	-0.03	-0.25	12.19	12.335	11.97	60341
1779121740	12.07	0.29	2.46	11.79	12.11	11.745	7567
1778862540	11.78	-0.18	-1.51	11.87	11.93	11.75	16792
1778776140	11.96	0.26	2.22	11.965	11.99	11.82	27494
1778689740	11.7	0.22	1.92	11.725	11.84	11.63	4719
1778603400	11.48	-0.14	-1.20	11.56	11.58	11.425	36024
1778516940	11.62	0.02	0.17	11.55	11.62	11.4	14344
1778257740	11.6	-0.04	-0.34	11.54	11.625	11.44	24016
1778171340	11.64	-0.36	-3.00	11.89	11.99	11.62	88395
1778084940	12	-0.28	-2.28	12.36	12.36	12	46199
1777998540	12.28	-0.02	-0.16	12.23	12.32	12.17	86020
1777912140	12.3	-0.05	-0.40	12.81	12.81	12.3	59922
1777652940	12.35	0	0.00	12.35	12.35	12.35	0
1777566540	12.35	0.82	7.11	11.74	12.35	11.6	58081
1777480140	11.53	0.08	0.70	11.55	11.61	11.465	77337
1777393740	11.45	-0.06	-0.52	11.62	11.72	11.43	63534
1777307340	11.51	0.32	2.86	10.99	11.77	10.99	46281
1777048140	11.19	0.39	3.61	10.75	11.51	10.75	50290
1776961740	10.8	0.15	1.41	10.73	10.98	10.595	45438
1776875340	10.65	0.15	1.43	10.66	10.98	10.57	65570
1776788940	10.5	-0.13	-1.22	10.675	10.71	10.5	56614
1776702540	10.63	-0.18	-1.67	10.77	10.84	10.59	86979
1776443340	10.81	-0.09	-0.83	10.85	10.88	10.695	33498
1776356940	10.9	-0.04	-0.37	10.96	10.985	10.74	58031
1776270540	10.94	-0.19	-1.71	11.19	11.23	10.91	28597
1776184140	11.13	0.09	0.82	11.07	11.15	11.02	24830
1776097740	11.04	0	0.00	10.94	11.04	10.83	31245
1775838540	11.04	-0.39	-3.41	11.45	11.45	11.01	43510
1775752200	11.43	0.01	0.09	11.52	11.63	11.37398	19099
1775665740	11.42	0.73	6.83	11.11	11.49	10.94	72396
1775579340	10.69	0.11	1.04	10.57	10.89	10.56	96831
1775492940	10.58	0	0.00	10.58	10.58	10.58	0
1775233740	10.58	0	0.00	10.58	10.58	10.58	0
1775147340	10.58	-0.02	-0.19	10.41	10.66	10.41	38213
1775060940	10.6	0.02	0.19	10.88	10.9	10.6	10711
1774974540	10.58	0.11	1.05	10.56	10.61	10.31	23367
1774888140	10.47	0.29	2.85	10.21	10.58	10.21	36391
1774632540	10.18	-0.3	-2.86	10.48	10.48	10.17	28401
1774546140	10.48	-0.03	-0.29	10.5	10.605	10.39	17855
1774459740	10.51	0.25	2.44	10.51	10.74	10.46	34811
1774373340	10.26	0.26	2.60	10.12	10.4	10.1	48576
1774286940	10	0.13	1.27	9.6175	10.18	9.34	64109
1774027740	9.875	-0.31	-3.00	10.13	10.18	9.875	15395
1773941340	10.18	-0.03	-0.29	10.05	10.275	9.96	26389