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	0.24	0.525164113786	45.7	47.44	44.4	109912	45.59511799	DE
4	-7.46	-13.9700374532	53.4	57.05	44.4	57354	48.55434319	DE
12	-3.56	-7.19191919192	49.5	61.65	44.4	44514	52.69067294	DE
26	-33.06	-41.8481012658	79	88.2	44.4	65863	59.23999687	DE
52	-3.38	-6.85320356853	49.32	88.2	44.4	58938	56.99665239	DE
156	-38.56	-45.6331360947	84.5	114.5	38.74	58844	65.13343826	DE
260	-10.86	-19.1197183099	56.8	166	38.74	69233	78.42813666	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
1783096200	45.94	0.38	0.83	46.4	46.64	45.54	24978
1783009800	45.56	0	0.00	45.56	45.56	45.56	0
1782923400	45.56	0.62	1.38	44.62	45.56	44.4	24025
1782837000	44.94	-1.32	-2.85	47.02	47.44	44.7	39654
1782750600	46.26	1.1	2.44	45.8	46.86	45.4	173102
1782491400	45.16	-0.64	-1.40	45.7	45.7	44.8	202866
1782405000	45.8	-1.8	-3.78	47.44	47.62	45.6	55235
1782318600	47.6	-0.78	-1.61	48.74	49.52	47.4	39847
1782232200	48.38	-0.84	-1.71	49	49	47.7	43196
1782145800	49.22	-2.13	-4.15	50.65	50.8	49.1	42430
1781886600	51.35	0	0.00	51.35	51.35	51.35	0
1781800200	51.35	-2.35	-4.38	53.6	53.7	50.2	55285
1781713800	53.7	1.7	3.27	52.3	53.7	51.85	26986
1781627400	52	-1	-1.89	52.95	52.95	51.2	42916
1781541000	53	-2.15	-3.90	57	57.05	52.9	58173
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