Emeis SA【EMEIS】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	0.27	1.94244604317	13.9	14.34	13.81	121477	14.02660052	DE
4	-1.01	-6.6534914361	15.18	15.38	13.81	180118	14.61467796	DE
12	0.31	2.23665223665	13.86	15.6	11.77	248266	14.2765666	DE
26	0.42	3.05454545455	13.75	16	11.77	263842	14.21205952	DE
52	3.76	36.1191162344	10.41	16.01	10.2	308483	13.61520362	DE
156	1.89	15.3908794788	12.28	16.01	4.44	375496	10.54935136	DE
260	1.89	15.3908794788	12.28	16.01	4.44	375496	10.54935136	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
1781281800	14.17	0.19	1.36	14.1	14.23	13.93	114685
1781195400	13.98	0.01	0.07	14	14.04	13.81	109778
1781109000	13.97	-0.18	-1.27	14.04	14.28	13.85	142168
1781022600	14.15	0	0.00	14.15	14.15	14.15	0
1780936200	14.15	0.17	1.22	13.9	14.34	13.85	121760
1780677000	13.98	-0.17	-1.20	14.18	14.2	13.92	106115
1780590600	14.15	0.06	0.43	14.12	14.27	14	166928
1780504200	14.09	-0.21	-1.47	14.24	14.28	13.93	244546
1780417800	14.3	-0.48	-3.25	14.79	14.82	14.22	311956
1780331400	14.78	-0.12	-0.81	14.9	15.03	14.61	187646
1780072200	14.9	-0.21	-1.39	15.19	15.31	14.81	203983
1779985800	15.11	0.08	0.53	15.01	15.29	14.85	159633
1779899400	15.03	0.12	0.80	14.93	15.17	14.85	127425
1779813000	14.91	-0.18	-1.19	15.08	15.08	14.7	119968
1779726600	15.09	0.39	2.65	14.72	15.19	14.7	188855
1779467400	14.7	0.05	0.34	14.62	14.79	14.52	114316
1779381000	14.65	-0.08	-0.54	14.76	14.98	14.45	199064
1779294600	14.73	0.16	1.10	14.55	14.8	14.42	160049
1779208200	14.57	-0.17	-1.15	14.96	15.19	14.57	256509
1779121800	14.74	-0.4	-2.64	14.96	14.96	14.55	216544
1778862600	15.14	-0.19	-1.24	15.18	15.38	15	260628
1778776200	15.33	0.59	4.00	14.88	15.41	14.88	427579
1778689800	14.74	0.33	2.29	14.38	14.74	14.26	138608
1778603400	14.41	-0.24	-1.64	14.59	14.6	14.26	185313
1778517000	14.65	-0.48	-3.17	15.22	15.31	14.41	287656
1778257800	15.13	-0.05	-0.33	15.25	15.25	14.76	210552
1778171400	15.18	-0.11	-0.72	15.11	15.6	14.96	906674
1778085000	15.29	0.28	1.87	15.12	15.38	14.72	501804
1777998600	15.01	0.59	4.09	14.39	15.11	14.39	264131
1777912200	14.42	0.09	0.63	14.45	14.6	14.27	75180
1777566600	14.33	-0.04	-0.28	14.35	14.5	14.16	129838
1777480200	14.37	-0.36	-2.44	14.6	14.66	14.23	113612
1777393800	14.73	0	0.00	14.73	14.73	14.73	0
1777307400	14.73	0.47	3.30	14.31	14.87	14.23	294855
1777048200	14.26	0.1	0.71	14.1	14.5	13.94	259065
1776961800	14.16	0.33	2.39	13.81	14.18	13.76	99731
1776875400	13.83	0.1	0.73	13.74	14.18	13.55	141570
1776789000	13.73	0.02	0.15	13.8	13.85	13.58	129996
1776702600	13.71	-0.3	-2.14	13.81	13.88	13.57	173351
1776443400	14.01	0.1	0.72	13.98	14.19	13.81	240416
1776357000	13.91	0.21	1.53	13.77	13.96	13.61	128781
1776270600	13.7	0.31	2.32	13.43	13.73	13.41	147968
1776184200	13.39	-0.08	-0.59	13.55	13.61	13.37	155504
1776097800	13.47	-0.34	-2.46	13.51	13.58	13.33	207770
1775838600	13.81	0	0.00	13.81	13.81	13.81	0
1775752200	13.81	-0.27	-1.92	14.98	15	13.73	728059
1775665800	14.08	0	0.00	14.08	14.08	14.08	0
1775579400	14.08	0.38	2.77	13.84	14.4	13.79	431037
1775147400	13.7	-0.17	-1.23	13.6	13.83	13.36	199311
1775061000	13.87	0.83	6.37	13.41	13.87	13.28	312863
1774974600	13.04	0.16	1.24	12.85	13.28	12.77	177017
1774888200	12.88	0.49	3.95	12.37	12.89	12.04	220041
1774632600	12.39	0.13	1.06	12.24	12.39	11.77	344721
1774546200	12.26	-0.62	-4.81	12.88	12.88	12.26	305763
1774459800	12.88	-0.09	-0.69	13.19	13.29	12.81	223353
1774373400	12.97	-0.55	-4.07	13.61	13.62	12.79	258223
1774287000	13.52	0.09	0.67	13.1	13.77	13	254125
1774027800	13.43	-0.29	-2.11	13.86	14.17	13.35	363707
1773941400	13.72	-0.58	-4.06	14.08	14.18	13.72	235623
1773855000	14.3	0.55	4.00	13.89	14.42	13.89	178272
1773768600	13.75	-0.3	-2.14	14.09	14.2	13.75	140288
1773682200	14.05	0.12	0.86	13.95	14.18	13.74	93045