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	-0.15	-1.0067114094	14.9	15.25	14.26	125682	14.61337678	DE
4	0.49	3.43618513324	14.26	16.5	13.51	218755	14.95308533	DE
12	-1.73	-10.4975728155	16.48	16.74	13.03	201855	14.87727354	DE
26	-4.33	-22.6939203354	19.08	20.7	13.03	174413	15.92870811	DE
52	-0.07	-0.472334682861	14.82	20.7	12.68	157794	15.81668147	DE
156	7.33	98.7870619946	7.42	20.7	7.01	111686	12.88975304	DE
260	6.05	69.5402298851	8.7	20.7	5.17	104841	10.91636731	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
1782921300	14.55	0	0.00	14.5	14.66	14.4	170261
1782834900	14.55	0.22	1.54	14.45	14.75	14.32	156164
1782748500	14.33	-0.56	-3.76	14.89	15	14.26	139581
1782489300	14.89	-0.17	-1.13	15.06	15.16	14.84	72301
1782402900	15.06	0.25	1.69	14.9	15.25	14.7	90102
1782316500	14.81	-0.09	-0.60	15	15	14.67	82471
1782230100	14.9	-0.05	-0.33	14.7	15.13	14.56	151014
1782143700	14.95	-0.36	-2.35	15.31	15.33	14.65	246893
1781884500	15.31	-0.2	-1.29	15.5	15.64	15.29	116006
1781798100	15.51	-0.35	-2.21	15.86	15.93	15.21	160026
1781711700	15.86	0.42	2.72	15.47	15.99	15.45	230844
1781625300	15.44	-0.55	-3.44	16.1	16.2	15.34	267776
1781538900	15.99	0.46	2.96	16.04	16.5	15.94	538193
1781279700	15.53	1.22	8.53	14.69	15.93	14.69	441899
1781193300	14.31	-0.26	-1.78	14.51	14.61	14.23	151313
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