EVS Broadcast Equipment SA【EVS】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	-1.3	-4.22077922078	30.8	31.7	29.5	44330	30.58035461	DE
4	-7.55	-20.3778677463	37.05	37.75	29.5	41881	31.85441086	DE
12	-4.95	-14.3686502177	34.45	37.95	29.5	25521	33.03618529	DE
26	-6.05	-17.0182841069	35.55	37.95	29.5	21755	33.95186636	DE
52	-4.15	-12.3328380386	33.65	38.35	29.5	18377	34.66645077	DE
156	7.65	35.0114416476	21.85	39.1	21	16661	32.11043075	DE
260	11.46	63.5254988914	18.04	39.1	17.02	14314	28.65236778	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
1780677000	29.5	-0.35	-1.17	30	30.1	29.5	34935
1780590600	29.85	-0.4	-1.32	29.85	30.15	29.5	61531
1780504200	30.25	-0.75	-2.42	31	31.1	30.25	47863
1780417800	31	-0.15	-0.48	31.45	31.65	31	34750
1780331400	31.15	-0.05	-0.16	31.5	31.7	31.15	37154
1780072200	31.2	0.45	1.46	30.8	31.55	30.8	40352
1779985800	30.75	0.95	3.19	30.1	30.85	30.05	39669
1779899400	29.8	-1.25	-4.03	30.35	30.9	29.8	65387
1779813000	31.05	-0.75	-2.36	31.8	31.9	31.05	53396
1779726600	31.8	0.65	2.09	31.6	32.4	31.4	52538
1779467400	31.15	-5.5	-15.01	35.2	35.2	31	266742
1779381000	36.65	-0.15	-0.41	37	37.1	36.6	14812
1779294600	36.8	0.1	0.27	36.8	37.3	36.7	6156
1779208200	36.7	0	0.00	36.5	36.9	36.45	13236
1779121800	36.7	-0.75	-2.00	37.05	37.2	36.55	15303
1778862600	37.45	-0.25	-0.66	37.7	37.75	37.15	7067
1778776200	37.7	0.25	0.67	37.1	37.75	37.1	11481
1778689800	37.45	1.5	4.17	36.25	37.65	36.2	18471
1778603400	35.95	-1.05	-2.84	36.8	36.8	35.95	17673
1778517000	37	0.2	0.54	37.45	37.45	36.7	18581
1778257800	36.8	-0.55	-1.47	37.05	37.1	36.55	15463
1778171400	37.35	-0.05	-0.13	37.5	37.7	37.15	7195
1778085000	37.4	-0.25	-0.66	37.9	37.95	37.4	9719
1777998600	37.65	0.4	1.07	37.5	37.85	37.45	7456
1777912200	37.25	-0.25	-0.67	37.5	37.9	36.75	16077
1777566600	37.5	0.6	1.63	36.6	37.5	36.55	19632
1777480200	36.9	0.7	1.93	36.05	37	35.75	19279
1777393800	36.2	0	0.00	36.2	36.2	36.2	0
1777307400	36.2	0	0.00	36.25	36.6	36.05	9991
1777048200	36.2	-0.1	-0.28	36.15	36.35	36.05	7937
1776961800	36.3	-0.35	-0.95	36.45	36.8	36.15	14418
1776875400	36.65	0.1	0.27	36.65	36.8	36.2	10039
1776789000	36.55	0.1	0.27	36.5	36.85	36.3	19020
1776702600	36.45	-0.4	-1.09	36.8	36.8	36.3	19939
1776443400	36.85	0.3	0.82	36.4	36.95	36.4	16344
1776357000	36.55	0.6	1.67	36	36.75	35.85	26508
1776270600	35.95	0	0.00	36	36.45	35.85	17004
1776184200	35.95	1.05	3.01	35.5	36.25	35.45	16694
1776097800	34.9	0.1	0.29	34.75	34.95	34.5	11822
1775838600	34.8	0	0.00	34.8	34.8	34.8	0
1775752200	34.8	-0.25	-0.71	34.85	35.2	34.65	8722
1775665800	35.05	1.35	4.01	34.8	35.2	34.8	15583
1775579400	33.7	-0.05	-0.15	34	34.85	33.65	14425
1775147400	33.75	-0.5	-1.46	33.95	34.05	33.549999	17840
1775061000	34.25	0.95	2.85	34.1	34.25	33.725	22763
1774974600	33.299999	0.35	1.06	32.95	33.299999	32.825	16422
1774888200	32.95	0.3	0.92	32.5	32.95	32.299999	10892
1774632600	32.65	-0.45	-1.36	33.2	33.45	32.45	15581
1774546200	33.1	0.35	1.07	32.75	33.15	32.4	23559
1774459800	32.75	0.25	0.77	32.799999	33.35	32.75	19199
1774373400	32.5	-0.25	-0.76	32.7	32.9	32.4	10257
1774287000	32.75	0.15	0.46	31.7	33.25	31.3	35555
1774027800	32.6	-0.2	-0.61	33	33.125	32.6	12208
1773941400	32.799999	-0.6	-1.80	33.299999	33.299999	32.7	30563
1773855000	33.4	-0.15	-0.45	33.75	33.85	33.4	11885
1773768600	33.549999	-0.15	-0.45	34	34	33.549999	8333
1773682200	33.7	-0.1	-0.30	33.8	34	33.4	19557
1773423000	33.8	-0.65	-1.89	34.45	34.55	33.75	23624
1773336600	34.45	-0.45	-1.29	35.05	35.15	34.3	19892
1773250200	34.9	0	0.00	35.1	35.3	34.85	11992
1773163800	34.9	0.6	1.75	34.95	35.3	34.6	12952
1773077400	34.3	-0.85	-2.42	34.1	34.35	33.7	17935
1772818200	35.15	1.05	3.08	34.05	35.15	34.05	22983