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	-2.96	-12.780656304	23.16	23.25	19.89	1107580	22.15277516	DE
4	-1.07	-5.03055947344	21.27	23.97	19.89	993072	22.48694266	DE
12	1.86	10.1417666303	18.34	23.97	15.23	1005577	19.96045436	DE
26	2.19	12.1599111605	18.01	23.97	15.23	1141595	19.16897554	DE
52	-5.74	-22.1279876638	25.94	27.31	15.23	1027777	20.21346765	DE
156	-41.34	-67.1758206045	61.54	62.4	15.23	750233	33.08019088	DE
260	-27.03	-57.2305737878	47.23	62.4	15.23	632794	37.63676548	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775838600	18.095	0	0.00	18.095	18.095	18.095	0
1775752200	18.095	0.03	0.17	18	18.2	17.84	810433
1775665800	18.065	0.29	1.60	18.145	18.56	18.02	997549
1775579400	17.78	0.66	3.86	17.375	17.925	17.265	921758
1775147400	17.12	0.05	0.26	16.79	17.7	16.774999	1223845
1775061000	17.075	0.02	0.09	17.345	17.45	16.815	1155305
1774974600	17.06	0.83	5.15	16.28	17.075	16.28	1507579
1774888200	16.225	0.51	3.21	15.685	16.3	15.52	1573484
1774632600	15.72	0.34	2.18	15.48	15.895	15.23	1673837
1774546200	15.385	-3.2	-17.20	17.8	17.82	15.385	3672141
1774459800	18.58	0.25	1.39	18.5	18.885	18.36	597432
1774373400	18.325	0.22	1.19	18.125	18.455	18.04	891069
1774287000	18.11	0.13	0.70	17.75	18.225	17.38	744158
1774027800	17.985	0	0.03	18.05	18.22	17.845	3609190
1773941400	17.98	-0.17	-0.94	17.9	18.14	17.765	797750
1773855000	18.15	-0.24	-1.28	18.34	18.35	17.825	756126
1773768600	18.385	0.39	2.14	17.935	18.505	17.935	689894
1773682200	18	-0.67	-3.59	18.67	18.86	18	770681
1773423000	18.67	-0.19	-0.98	18.695	18.825	18.34	637540
1773336600	18.855	0.37	2.00	18.605	19.075	18.57	836485
1773250200	18.485	-0.38	-1.99	18.925	19.155	18.485	598982
1773163800	18.86	0.13	0.72	19.095	19.19	18.63	708965