Ferrovial NV【FER】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	-1.54	-2.50487963565	61.48	61.68	58.9	2329	59.82897499	DE
4	2.68	4.6804051694	57.26	62.28	55.56	2716	58.94321926	DE
12	-0.22	-0.365691489362	60.16	62.28	55.56	4558	58.84351552	DE
26	1.7	2.91895604396	58.24	63.5	51.74	6172	58.53555945	DE
52	15.22	34.0339892665	44.72	63.5	43.5	6040	55.02835135	DE
156	30.875	106.227421297	29.065	63.5	24.52	4544	43.1241014	DE
260	30.61	104.364132288	29.33	63.5	24.52	5720	40.11397832	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	59.94	0.98	1.66	59.94	60.4	59.76	1004
1783009800	58.96	0	0.00	58.96	58.96	58.96	0
1782923400	58.96	-1.12	-1.86	60	60.02	58.9	2189
1782837000	60.08	0.24	0.40	60.12	60.58	60	2730
1782750600	59.84	-0.92	-1.51	60.68	60.68	59.78	3128
1782491400	60.76	-0.88	-1.43	61.48	61.68	60.42	1270
1782405000	61.64	-0.24	-0.39	61.36	62.28	61.36	1064
1782318600	61.88	0.44	0.72	60.48	61.9	60.48	1377
1782232200	61.44	-0.12	-0.19	60.74	61.92	60.74	1843
1782145800	61.56	0.94	1.55	60.26	61.56	59.88	3715
1781886600	60.62	0	0.00	60.62	60.62	60.62	0
1781800200	60.62	0.1	0.17	60.5	61.04	60.12	1948
1781713800	60.52	0.64	1.07	59.7	60.52	59.7	766
1781627400	59.88	0.6	1.01	59.06	59.98	59.06	2794
1781541000	59.28	1.02	1.75	60	60	59.06	3011
1781281800	58.26	1.5	2.64	55.66	58.64	55.66	3637
1781195400	56.76	0.76	1.36	56	56.76	56	2774
1781109000	56	-0.6	-1.06	56.6	56.74	55.56	2792
1781022600	56.6	-0.7	-1.22	57.48	57.72	56.6	2252
1780936200	57.3	-1.14	-1.95	57.46	58.36	57.14	8529
1780677000	58.44	1.44	2.53	57.26	58.44	57.22	3068
1780590600	57	-0.04	-0.07	57.36	57.52	56.98	3135
1780504200	57.04	-0.08	-0.14	56.98	57.36	56.78	3872
1780417800	57.12	0.54	0.95	57.18	57.6	57	6587
1780331400	56.58	-2.24	-3.81	58.54	58.54	56.48	9955
1780072200	58.82	0.3	0.51	58.5	59.18	58.48	12989
1779985800	58.52	-0.98	-1.65	59.32	59.48	58.14	6172
1779899400	59.5	0.4	0.68	59.38	59.74	59.08	12978
1779813000	59.1	0.28	0.48	61.5	61.5	59.08	4210
1779726600	58.82	0.26	0.44	56	60.04	56	4359
1779467400	58.56	0.32	0.55	58.74	58.74	58.2	3019
1779381000	58.24	0.5	0.87	57.38	58.52	57.32	7327
1779294600	57.74	1.78	3.18	56.3	57.78	56.24	5018
1779208200	55.96	-3.66	-6.14	57.6	58	55.74	8396
1779121800	59.62	1.62	2.79	55.74	59.62	55.74	5855
1778862600	58	-0.68	-1.16	58.26	58.26	57.46	2879
1778776200	58.68	0.84	1.45	58.02	58.8	57.76	3179
1778689800	57.84	-0.48	-0.82	58.54	58.54	57.16	7393
1778603400	58.32	-1.38	-2.31	59.02	59.3	58.2	3054
1778517000	59.7	-0.26	-0.43	59.54	59.96	59.14	6013
1778257800	59.96	0	0.00	61.48	61.88	59.6	15696
1778171400	59.96	-0.92	-1.51	60.6	60.88	59.96	3863
1778085000	60.88	1.68	2.84	59.8	61.32	59.8	6070
1777998600	59.2	1.04	1.79	58	59.68	58	3170
1777912200	58.16	-0.4	-0.68	59.34	59.56	57.9	7228
1777566600	58.56	1.58	2.77	57.22	58.66	56.82	8566
1777480200	56.98	-0.74	-1.28	57.84	57.84	56.92	1500
1777393800	57.72	0	0.00	57.72	57.72	57.72	0
1777307400	57.72	-0.96	-1.64	58.78	58.78	57.72	4489
1777048200	58.68	-1.28	-2.13	59.84	59.84	58.68	1832
1776961800	59.96	0.34	0.57	59.38	60.16	59.02	4605
1776875400	59.62	-0.5	-0.83	60.26	60.34	59.62	2210
1776789000	60.12	-0.42	-0.69	60.86	61.08	60.1	2318
1776702600	60.54	-0.38	-0.62	60.48	60.68	60.04	5483
1776443400	60.92	1	1.67	59.44	61.22	58.8	4898
1776357000	59.92	-0.24	-0.40	60.3	60.64	59.92	4660
1776270600	60.16	-1.1	-1.80	61.3	61.3	60.12	1316
1776184200	61.26	0.9	1.49	60.36	61.32	60.36	5107
1776097800	60.36	-0.32	-0.53	60.16	60.6	59.52	2423
1775838600	60.68	0	0.00	60.68	60.68	60.68	0
1775752200	60.68	0.74	1.23	59.86	60.68	59.82	4987
1775665800	59.94	3.3	5.83	59.14	60	57.88	14212
1775579400	56.64	-0.66	-1.15	57.38	57.96	56.54	11294
1775147400	57.3	-0.3	-0.52	56.66	57.42	56.28	3037