Cementir Holding N.V.【CEM】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	0.3	2.10378681627	14.26	15.15	13.51	272052	14.25329269	DE
4	-0.24	-1.62162162162	14.8	15.15	13.03	212170	14.05460863	DE
12	-0.42	-2.80373831776	14.98	16.74	13.03	185364	14.84325767	DE
26	-3.1	-17.5537938845	17.66	20.7	13.03	172031	16.32832414	DE
52	0.56	4	14	20.7	12.68	149139	15.82476605	DE
156	7.31	100.827586207	7.25	20.7	7.01	108458	12.75913085	DE
260	5.12	54.2372881356	9.44	20.7	5.17	104090	10.78578017	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
1781106900	14.57	0.3	2.10	14.37	15.15	14.28	480742
1781020500	14.27	0.65	4.77	13.58	14.91	13.51	425149
1780934100	13.62	-0.31	-2.23	13.62	13.93	13.62	95910
1780674900	13.93	-0.06	-0.43	14.08	14.14	13.87	70639
1780588500	13.99	-0.1	-0.71	14.26	14.37	13.94	287822
1780502100	14.09	-0.11	-0.77	14.1	14.47	14.03	120983
1780415700	14.2	0	0.00	14.32	14.43	14.11	139004
1780329300	14.2	-0.44	-3.01	14.6	14.6	14.2	122560
1780070100	14.64	0.21	1.46	14.58	14.77	14.4	423394
1779983700	14.43	-0.14	-0.96	14.62	14.62	14.3	100144
1779897300	14.57	0.33	2.32	14.34	14.62	14.34	111527
1779810900	14.24	0.06	0.42	14.15	14.47	14.12	131362
1779724500	14.18	0.49	3.58	13.86	14.23	13.84	165074
1779465300	13.69	0.29	2.16	13.62	13.69	13.35	176528
1779378900	13.4	-0.16	-1.18	13.38	13.62	13.3	161637
1779292500	13.56	0.36	2.73	13.37	13.56	13.06	291203
1779206100	13.2	-0.36	-2.65	13.5	13.75	13.03	336802
1779119700	13.56	-0.65	-4.57	13.8	13.9	13.38	348933
1778860500	14.21	-0.47	-3.20	14.87	14.87	14.08	180356
1778774100	14.68	-0.01	-0.07	14.8	14.9	14.66	73630
1778687700	14.69	-0.12	-0.81	14.9	15.01	14.58	94649
1778601300	14.81	0.2	1.37	14.53	14.91	14.5	147559
1778514900	14.61	0.35	2.45	14.15	14.73	14.15	263078
1778255700	14.26	-1.48	-9.40	15	15	14.26	956907
1778169300	15.74	-0.07	-0.44	16.01	16.149999	15.73	125625
1778082900	15.81	0.62	4.08	15.32	16.03	15.29	217483
1777996500	15.19	0.18	1.20	15	15.19	14.97	70323
1777910100	15.01	-0.19	-1.25	15.35	15.4	15.01	118502
1777564500	15.2	-0.12	-0.78	15.32	15.32	14.77	182153
1777478100	15.32	-0.09	-0.58	15.41	15.55	15.21	77361
1777391700	15.41	0.03	0.20	15.37	15.74	15.37	100863
1777305300	15.38	-0.56	-3.51	15.94	15.99	15.36	158908
1777046100	15.94	0.37	2.38	15.46	15.94	15.33	237891
1776959700	15.57	-0.38	-2.38	15.85	15.85	15.33	154889
1776873300	15.95	-0.19	-1.18	16.239999	16.364999	15.95	143543
1776786900	16.14	-0.17	-1.04	16.34	16.44	16.02	151064
1776700500	16.309999	-0.22	-1.33	16.32	16.379999	16.149999	206526
1776441300	16.53	0.45	2.80	16.04	16.739999	15.85	171668
1776354900	16.079999	-0.02	-0.12	16.23	16.35	15.95	185856
1776268500	16.1	-0.32	-1.95	16.42	16.43	16.1	173711
1776182100	16.42	0.32	1.99	16.3	16.559999	16.2	190053
1776095700	16.1	-0.11	-0.68	16.3	16.34	15.91	160103
1775836500	16.21	0	0.00	16.21	16.21	16.21	0
1775750100	16.21	-0.28	-1.70	16.48	16.51	16.12	160655
1775663700	16.489999	1.02	6.59	16.5	16.739999	16.28	198365
1775577300	15.47	-0.19	-1.21	15.68	15.95	15.47	164774
1775145300	15.66	-0.28	-1.76	15.5	15.74	15.4	84760
1775058900	15.94	0.62	4.05	15.68	15.98	15.64	115738
1774972500	15.32	0.04	0.26	15.2	15.5	15.2	85440
1774886100	15.28	0.18	1.19	15	15.42	15	110157
1774630500	15.1	-0.32	-2.08	15.36	15.41	14.98	107376
1774544100	15.42	0.08	0.52	15.2	15.56	15.2	107280
1774457700	15.34	0.1	0.66	15.32	15.54	15.12	165582
1774371300	15.24	0.16	1.06	15	15.38	14.84	100534
1774284900	15.08	0.5	3.43	14.38	15.46	14.3	188393
1774025700	14.58	0.16	1.11	14.44	14.94	14.44	146112
1773939300	14.42	-0.5	-3.35	14.98	14.98	14.28	113113
1773852900	14.92	0.2	1.36	14.92	15.08	14.8	116963
1773766500	14.72	-0.12	-0.81	14.74	14.94	14.6	97297
1773680100	14.84	0.32	2.20	14.44	14.9	14.4	146105
1773420900	14.52	0.02	0.14	14.32	14.52	13.98	196940
1773334500	14.5	-1.48	-9.26	14.76	14.76	14.12	404387
1773212400	15.98	0	0.00	15.98	15.98	15.98	0