Pharmamar SA【PHME】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
1783441740	83.05	0.85	1.03	82.7	84.35	81.4	7466
1783355340	82.2	1.9	2.37	79.7	82.4	79.7	3770
1783096140	80.3	0.85	1.07	80.45	80.45	79	1533
1783009740	79.45	3.25	4.27	76.65	80	76.45	6119
1782923400	76.2	0.43	0.56	75.75	77.3	75.7	12705
1782836940	75.77223	2.67	3.66	73.85	75.9	73.6	3146
1782750540	73.1	-0.07	-0.10	73.2	73.75	72.6	4636
1782491340	73.1732	-0.15	-0.21	72.35	73.35	71.7	5305
1782404940	73.325	1.48	2.05	71.5	73.8	71.2	6075
1782318540	71.85	2.38	3.42	69.6	72.15	69	7705
1782232140	69.475	0.77	1.13	67.45	69.65	67.45	9180
1782145740	68.7	-0.7	-1.01	69.4	69.7	68.1	5169
1781886540	69.4	0.1	0.14	69.45	69.45	68.9	4485
1781800140	69.3	0.65	0.95	68.875	71	68.175	11365
1781713740	68.65	0.15	0.22	68.15	69	68.1	6051
1781627340	68.5	0.52	0.76	68.85	69.15	66.25	4808
1781540880	67.98258	1.73	2.62	68.3	70.1	67.15	9161
1781281740	66.25	-19.9	-23.10	86.7	87	64.9	8671
1781195340	86.15	2.6	3.11	83.15	86.2	83.075	3474
1781108940	83.55	-0.65	-0.77	84	84.375	81.85	6157
1781022540	84.2	-0.95	-1.12	85.1	86.6	84.15	8335
1780936140	85.15	-11.83	-12.19	94.9	94.9	83.8	12187
1780676940	96.975	3.35	3.58	94.85	99.75	94.6	6679
1780590540	93.625	-0.9	-0.95	94.6	94.75	92.5	2842
1780504140	94.525	-1.23	-1.28	95	95.9	94.25	3516
1780417740	95.751	-2.9	-2.94	99.85	99.85	95.55	5255
1780331280	98.65	-1.45	-1.45	99.65	102.6	97.2	5223
1780072140	100.1	-0.2	-0.20	100.8	101.5	99.9	3153
1779985740	100.3	-0.8	-0.79	100.1	100.8	99.4	1156
1779899340	101.1	-0.3	-0.30	101.8	102.1	100.7	2615
1779812880	101.4	-0.6	-0.59	100.6	102.25	100.6	5295
1779726480	102	1.2	1.19	101.5	102.3	101.4	1024
1779467340	100.8	0.55	0.55	101	101.3	99.25	2278
1779380940	100.25	1.55	1.57	99.95	101	99.1	2457
1779294540	98.7	5.2	5.56	93.85	99.1	93.85	5678
1779208140	93.49929	-2.03	-2.12	95.9	95.9	92.8	2952
1779121740	95.525	-0.48	-0.49	96.1	97.125	95	2217
1778862540	96	-1.55	-1.59	97.45	97.45	96	3216
1778776140	97.55	0.85	0.88	97.3	98.425	96.95	1898
1778689740	96.7	0.2	0.21	96.6	97.8	96.225	4209
1778603400	96.5	-3.5	-3.50	99.2	99.2	96.3	4049
1778516940	100	1.1	1.11	101.1	101.3	98.5	5247
1778257740	98.9	-3.6	-3.51	102.35	102.35	98.4	2966
1778171340	102.5	-0.33	-0.32	104.6	105.1	102.5	3036
1778084940	102.83328	-0.57	-0.55	104	104.6	102.1	4503
1777998540	103.4	2.21	2.19	101.3	104.2	100.9	8713
1777912140	101.18778	5.09	5.29	96.45	101.85	96.45	8441
1777652940	96.1	0	0.00	96.1	96.1	96.1	0
1777566540	96.1	-1.15	-1.18	95.25	97.25	94.575	3612
1777480140	97.25	-1.23	-1.24	97.05	97.95	96.4	1363
1777393740	98.475	1.63	1.69	95.3	98.975	95.3	6178
1777307340	96.84043	1.69	1.78	96.4	97.075	94.45	1671
1777048140	95.15	-2.25	-2.31	96.25	98.15	94.3	5390
1776961740	97.4	3.45	3.67	94.45	97.45	93.525	6890
1776875340	93.95	0.44	0.47	93.9	94.8	93.55	1941
1776788940	93.5131	-1.54	-1.62	94.85	95.775	92.725	7831
1776702540	95.05	-2.32	-2.38	96.05	97.05	93.6	4041
1776443340	97.36946	0.07	0.07	97.975	99.125	95.45	6506
1776356940	97.3	1.05	1.09	96.225	97.35	95.925	6684
1776270540	96.25	0.8	0.84	95.75	97.05	95.75	3511
1776184140	95.45	2.8	3.02	93.4	95.45	93.175	2320
1776097740	92.65	-0.4	-0.43	91.925	93.85	91.7	3820
1775838540	93.05	0.9	0.98	92	94.3	92	2861
1775752200	92.15	2.6	2.90	89.9	92.2	89.9	5477
1775665740	89.55	3.95	4.61	88.95	90.8	88.7	5496