Edenred SE【EDEN】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	0.43	1.81587837838	23.68	24.33	23.04	738648	23.43561634	DE
4	3.02	14.3195827406	21.09	24.74	20.27	1146166	22.66405433	DE
12	4.11	20.55	20	24.74	19.89	966158	22.04551951	DE
26	6.42	36.2916902205	17.69	24.74	15.23	1156393	19.72717343	DE
52	-1.74	-6.73114119923	25.85	27.54	15.23	1060354	20.41046809	DE
156	-34.49	-58.8566552901	58.6	61.46	15.23	767905	31.64851336	DE
260	-24.59	-50.4928131417	48.7	62.4	15.23	649157	36.75806582	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	23.57	0.02	0.08	23.63	24.33	23.57	736767
1783614600	23.55	0.46	1.99	23.04	23.55	23.04	662030
1783528200	23.09	-0.51	-2.16	23.46	23.56	23.04	609445
1783441800	23.6	0.28	1.20	23.48	23.61	23.19	823974
1783355400	23.32	-0.59	-2.47	23.68	24.11	23.32	861025
1783096200	23.91	1.39	6.17	23.1	24.09	23.04	669927
1783009800	22.52	0	0.00	22.52	22.52	22.52	0
1782923400	22.52	0.02	0.09	22.43	22.58	22.18	517789
1782837000	22.5	0.15	0.67	22.48	22.84	22.32	673608
1782750600	22.35	-0.15	-0.67	22.58	23.01	22.35	788840
1782491400	22.5	0.44	1.99	22.02	22.5	21.9	791423
1782405000	22.06	-0.26	-1.16	22.34	22.64	22.06	1045724
1782318600	22.32	0.06	0.27	22.28	22.42	22	1003938
1782232200	22.26	-0.33	-1.46	22.39	22.54	21.81	988691
1782145800	22.59	-1.64	-6.77	23.7	23.76	22.59	1109032
1781886600	24.23	0	0.00	24.23	24.23	24.23	0
1781800200	24.23	3.55	17.17	23.5	24.74	23.15	4731363
1781713800	20.68	0.23	1.12	20.42	20.75	20.27	2530232
1781627400	20.45	-0.59	-2.80	21.15	21.29	20.41	1122246
1781541000	21.04	0.27	1.30	21.09	21.47	20.725	964939
1781281800	20.77	0.51	2.52	20.42	20.77	20.24	867942
1781195400	20.26	0.08	0.40	20.35	20.61	19.91	1012616
1781109000	20.18	-1.72	-7.85	20.75	20.77	19.89	1823457
1781022600	21.9	0.02	0.09	21.93	22.39	21.77	1122564
1780936200	21.88	-0.05	-0.23	21.9	22.13	21.77	1393717
1780677000	21.93	-0.58	-2.58	22.55	22.67	21.92	865868
1780590600	22.51	-0.09	-0.40	22.55	22.85	22.41	1192033
1780504200	22.6	-0.49	-2.12	23.16	23.25	22.6	963716
1780417800	23.09	-0.19	-0.82	23.3	23.76	22.98	773958
1780331400	23.28	-0.06	-0.26	23.14	23.95	23.03	761967
1780072200	23.34	-0.02	-0.09	23.5	23.97	22.98	1860540
1779985800	23.36	0.84	3.73	22.39	23.37	22.03	914801
1779899400	22.52	-0.17	-0.75	22.4	22.73	22.19	903985
1779813000	22.69	0.11	0.49	22.52	22.69	22.25	610151
1779726600	22.58	0.34	1.53	22.3	22.69	22.24	499038
1779467400	22.24	-0.06	-0.27	22.4	22.58	22.03	617720
1779381000	22.3	0.75	3.48	21.65	22.36	21.6	827554
1779294600	21.55	-0.52	-2.36	22.12	22.12	21.4	1037913
1779208200	22.07	0.31	1.42	21.82	22.91	21.82	796193
1779121800	21.76	0.56	2.64	21.2	21.85	20.94	1106481
1778862600	21.2	-0.14	-0.66	21.27	21.4	21.09	759629
1778776200	21.34	0.04	0.19	21.4	21.6	21.08	713735
1778689800	21.3	0.28	1.33	21.07	21.32	20.79	511878
1778603400	21.02	-0.25	-1.18	21.19	21.19	20.82	536769
1778517000	21.27	0.1	0.47	21.26	21.5	21.09	535302
1778257800	21.17	0.03	0.14	21.09	21.2	20.83	653507
1778171400	21.14	-0.27	-1.26	21.52	21.58	21.14	675423
1778085000	21.41	0.23	1.09	21.4	21.73	21.02	583292
1777998600	21.18	-0.12	-0.56	21.31	21.44	20.98	550972
1777912200	21.3	0.02	0.09	21.34	21.48	21.16	452703
1777566600	21.28	-0.19	-0.88	21.51	21.65	21.05	667896
1777480200	21.47	0.05	0.23	21.67	21.72	21.01	650209
1777393800	21.42	0	0.00	21.42	21.42	21.42	0
1777307400	21.42	-0.15	-0.70	21.8	21.96	21.29	877869
1777048200	21.57	0.48	2.28	21.15	21.78	21.15	1157978
1776961800	21.09	0.86	4.25	20.48	21.42	20.47	1225345
1776875400	20.23	-0.39	-1.89	20.5	20.83	20.06	1316237
1776789000	20.62	0.31	1.53	20.39	20.78	20.3	868756
1776702600	20.31	0.05	0.25	20	20.49	19.9	784133
1776443400	20.26	0.37	1.86	20.05	20.43	20.02	951506
1776357000	19.89	0.51	2.63	19.38	19.97	19.28	963564
1776270600	19.38	0.72	3.83	18.825	19.38	18.825	808247
1776184200	18.665	0.22	1.19	18.5	18.845	18.335	651674
1776097800	18.445	0.35	1.93	18.4	18.47	17.995	809434