Exosens SA【EXENS】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	-4.85	-8.22033898305	59	61.45	50.65	142668	56.99500526	DE
4	-14.35	-20.9489051095	68.5	69.55	50.65	110009	61.76752791	DE
12	-13.6	-20.073800738	67.75	69.55	50.65	107009	63.13423564	DE
26	7.65	16.4516129032	46.5	74	45.6	112772	61.36768301	DE
52	10.85	25.0577367206	43.3	74	36.2	114201	53.03188505	DE
156	30.15	125.625	24	74	16.842	97970	41.01614005	DE
260	30.15	125.625	24	74	16.842	97970	41.01614005	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	54.15	1.5	2.85	52.1	54.45	50.65	151168
1782405000	52.65	-2.5	-4.53	54.8	55.15	52.6	126245
1782318600	55.15	-2.8	-4.83	57.4	57.45	52.75	201641
1782232200	57.95	-1.2	-2.03	58.4	58.65	57.65	90798
1782145800	59.15	-0.95	-1.58	59.95	61.1	58.3	85319
1781886600	60.1	0.55	0.92	59	61.45	59	209337
1781800200	59.55	-1.25	-2.06	61.35	61.5	58.85	84853
1781713800	60.8	1.25	2.10	60.2	61.2	59.25	59946
1781627400	59.55	1.2	2.06	59	61.7	59	58079
1781541000	58.35	-1.3	-2.18	60.4	60.45	58.15	76188
1781281800	59.65	-2.25	-3.63	62	62	59.55	80229
1781195400	61.9	0.85	1.39	60.85	62.6	60.85	47281
1781109000	61.05	-0.4	-0.65	61.2	62	60.3	56899
1781022600	61.45	0.25	0.41	61.2	63.05	59.85	92351
1780936200	61.2	-1.45	-2.31	61.2	63.1	60.8	47225
1780677000	62.65	0	0.00	62.65	62.65	62.65	0
1780590600	62.65	0.85	1.38	61.3	63	60.7	67111
1780504200	61.8	-1.6	-2.52	64	64	61.8	66659
1780417800	63.4	-3.15	-4.73	66.4	67.4	62.9	86253
1780331400	66.55	-1.6	-2.35	68.6	68.6	65.2	86449
1780072200	68.15	-1.05	-1.52	68.5	69.55	67.85	288658
1779985800	69.2	5.75	9.06	63.65	69.25	63.65	164043
1779899400	63.45	-1.95	-2.98	64.599999	65.8	63.45	85004
1779813000	65.4	0.95	1.47	64.2	66.25	64.05	97889
1779726600	64.45	-0.15	-0.23	64.599999	65.15	64.15	34325
1779467400	64.599999	0.6	0.94	64.599999	65.75	64.349999	72328
1779381000	64	2.6	4.23	64.3	65.75	63.3	143604
1779294600	61.4	0.6	0.99	60.5	61.7	60.1	76946
1779208200	60.8	2.4	4.11	58.6	61.7	58.4	67123
1779121800	58.4	0.6	1.04	57.3	58.75	56.9	83318
1778862600	57.8	-2.25	-3.75	57.75	58.9	57.35	55325
1778776200	60.05	0	0.00	60.05	60.05	60.05	0
1778689800	60.05	0	0.00	60.05	60.05	60.05	0
1778603400	60.05	0	0.00	60.05	60.05	60.05	0
1778517000	60.05	0	0.00	60.05	60.05	60.05	0
1778257800	60.05	-1.35	-2.20	61.6	61.7	59.2	86856
1778171400	61.4	-2.95	-4.58	64.599999	64.8	61.1	102749
1778085000	64.349999	-0.85	-1.30	65.2	65.4	62.7	75655
1777998600	65.2	-0.1	-0.15	65	65.849999	63.8	79694
1777912200	65.3	0.45	0.69	65	66.5	64.9	74383
1777566600	64.849999	2.05	3.26	62.35	64.9	61.8	55518
1777480200	62.8	-1.25	-1.95	64.3	64.3	58.95	92897
1777393800	64.05	0.15	0.23	64.25	65	62.9	69898
1777307400	63.9	0.15	0.24	63.6	65.8	63.1	81149
1777048200	63.75	-1.1	-1.70	64.75	64.849999	63.2	66162
1776961800	64.849999	0	0.00	64.849999	64.849999	64.849999	0
1776875400	64.849999	-1.15	-1.74	66.4	66.9	64.849999	76145
1776789000	66	-0.6	-0.90	66	67.5	65.5	84567
1776702600	66.599999	1.15	1.76	65.599999	66.599999	64.849999	75749
1776443400	65.45	-0.55	-0.83	66.099999	67.85	65.2	112266
1776357000	66	-0.65	-0.98	65.8	66.849999	64.599999	121735
1776270600	66.65	3	4.71	64.55	67.6	63.4	217528
1776184200	63.65	0.8	1.27	63.05	64.4	62.6	81407
1776097800	62.85	1.95	3.20	60.9	63.2	60.9	157413
1775838600	60.9	-3.35	-5.21	63.6	64.15	60.35	254474
1775752200	64.25	-2.85	-4.25	64.599999	64.599999	62.6	281911
1775665800	67.099999	7.8	13.15	67.75	67.8	65.849999	129204
1775579400	59.3	0	0.00	59.3	59.3	59.3	0
1775147400	59.3	0	0.00	59.3	59.3	59.3	0
1775061000	59.3	0	0.00	59.3	59.3	59.3	0
1774974600	59.3	0	0.00	59.3	59.3	59.3	0
1774888200	59.3	1.8	3.13	57.1	59.4	56.7	137294