Eramet【ERA】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	1.75	3.27715355805	53.4	55.85	48.3	28185	49.91594116	DE
4	-3.45	-5.88737201365	58.6	58.65	48.3	33738	53.68694097	DE
12	5.75	11.6396761134	49.4	61.65	44.5	42974	52.91168002	DE
26	3.1	5.9558117195	52.05	88.2	44.5	73246	60.20055845	DE
52	8.05	17.0912951168	47.1	88.2	44.5	58954	57.7277337	DE
156	-32.15	-36.8270332188	87.3	114.5	38.74	59408	66.04030216	DE
260	-0.6	-1.07623318386	55.75	166	38.74	70550	78.23514356	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
1781281800	55.15	5.47	11.01	51.1	55.85	51.1	87735
1781195400	49.68	1.38	2.86	48.3	50	48.3	22133
1781109000	48.3	-1.7	-3.40	49.94	50.25	48.3	39254
1781022600	50	-1	-1.96	51.3	51.3	50	29349
1780936200	51	-0.4	-0.78	51.4	51.4	50.45	20748
1780677000	51.4	-2.45	-4.55	53.4	53.65	51.35	29443
1780590600	53.85	0.4	0.75	53.3	54.65	53.3	17378
1780504200	53.45	-1.3	-2.37	54.1	54.3	52.7	30544
1780417800	54.75	0.05	0.09	54.7	57	54.3	35518
1780331400	54.7	-0.2	-0.36	55.05	55.7	53.9	27896
1780072200	54.9	-0.4	-0.72	56.5	57.25	54.9	40141
1779985800	55.3	1.35	2.50	53.85	55.75	53.4	32308
1779899400	53.95	-1.4	-2.53	54.6	54.8	52.45	46802
1779813000	55.35	-0.95	-1.69	56.15	56.95	55.35	40355
1779726600	56.3	2.9	5.43	54.05	56.45	54.05	37386
1779467400	53.4	-0.55	-1.02	54.5	54.6	53	44080
1779381000	53.95	-0.15	-0.28	53.6	54	52.75	18988
1779294600	54.1	0.15	0.28	54.2	54.55	53.35	25589
1779208200	53.95	-0.45	-0.83	54.1	54.3	52.45	41859
1779121800	54.4	-1.3	-2.33	53.8	55.4	53.1	37741
1778862600	55.7	-4.2	-7.01	58.6	58.65	55.3	50850
1778776200	59.9	-0.5	-0.83	59.5	59.9	58.1	31011
1778689800	60.4	2.9	5.04	57.6	61.2	57.6	43274
1778603400	57.5	-2.5	-4.17	59.35	59.6	57.5	22714
1778517000	60	1.9	3.27	58.15	60.35	58	61880
1778257800	58.1	-0.2	-0.34	57.75	58.4	57.15	22252
1778171400	58.3	-0.2	-0.34	58.55	59.1	57.85	31115
1778085000	58.5	-0.8	-1.35	60.1	60.5	57.05	65054
1777998600	59.3	-1.2	-1.98	60.25	60.3	58.95	25186
1777912200	60.5	2	3.42	58.8	61.65	58.3	44206
1777566600	58.5	2.1	3.72	55.9	59.4	55.5	54962
1777480200	56.4	-0.3	-0.53	56.8	58.15	56.2	29120
1777393800	56.7	0	0.00	56.7	56.7	56.7	0
1777307400	56.7	2.75	5.10	53.4	57.4	53.15	45107
1777048200	53.95	-1.95	-3.49	55.5	57.45	53.95	41842
1776961800	55.9	3.2	6.07	54.3	55.9	53.2	66959
1776875400	52.7	0.65	1.25	52.25	53.2	51.8	33662
1776789000	52.05	-1.85	-3.43	53.8	53.95	51.45	26616
1776702600	53.9	-1.4	-2.53	54	54.05	52.95	22272
1776443400	55.3	1.55	2.88	53.3	55.5	52.6	49678
1776357000	53.75	1.4	2.67	52.5	54.4	52.5	54473
1776270600	52.35	0.35	0.67	51.8	53.15	51.55	33296
1776184200	52	1.4	2.77	51.15	53.15	51.15	51450
1776097800	50.6	0.92	1.85	49.5	51	48.56	32322
1775838600	49.68	0	0.00	49.68	49.68	49.68	0
1775752200	49.68	-1.57	-3.06	51	51	48.52	36953
1775665800	51.25	1.05	2.09	52.95	53.9	50.95	48817
1775579400	50.2	-0.7	-1.38	51	52.25	49.5	30527
1775147400	50.9	-1.2	-2.30	51.2	51.85	49.96	31654
1775061000	52.1	1.6	3.17	51.75	52.65	51.15	40173
1774974600	50.5	0.84	1.69	49.64	51.7	49.6	29098
1774888200	49.66	0.28	0.57	49.56	50.3	49	17692
1774632600	49.38	-0.08	-0.16	49.84	49.96	48.3	21050
1774546200	49.46	-1.89	-3.68	50.3	50.3	49.14	168576
1774459800	51.35	3.83	8.06	48.3	52.15	48.02	84666
1774373400	47.52	-1.06	-2.18	48.44	48.58	47.32	44325
1774287000	48.58	1.4	2.97	46.4	49.3	44.5	103305
1774027800	47.18	-2.04	-4.14	49.4	49.86	47.1	144849
1773941400	49.22	-2.13	-4.15	51	51	49.22	34126
1773855000	51.35	-0.45	-0.87	52.4	52.6	50.7	31248
1773768600	51.8	1.98	3.97	50	52.15	49.2	56879
1773682200	49.82	-1.23	-2.41	50.85	51.7	49.64	38733
1773423000	51.05	-2.6	-4.85	53.05	53.1	51.05	40820