Fugro NV【FUR】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	0.07	0.590219224283	11.86	12.19	11.54	333840	11.75758344	DE
4	0.1	0.845308537616	11.83	12.34	11.28	323092	11.70387384	DE
12	1.67	16.2768031189	10.26	12.84	9.34	461039	11.23969238	DE
26	3.375	39.4506136762	8.555	12.84	8.2	488634	10.85347862	DE
52	0.43	3.73913043478	11.5	12.84	8.1	523037	10.4819664	DE
156	-2.43	-16.922005571	14.36	25.66	8.1	436224	14.53776536	DE
260	2.99	33.4451901566	8.94	25.66	6.289	478732	12.43549403	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
1781281800	11.93	0.1	0.85	11.95	12.01	11.61	354713
1781195400	11.83	0.08	0.68	11.71	11.93	11.66	256862
1781109000	11.75	-0.02	-0.17	11.76	11.95	11.7	283687
1781022600	11.77	0.01	0.09	11.77	12.19	11.66	423714
1780936200	11.76	0.08	0.68	11.55	12.08	11.54	412256
1780677000	11.68	-0.18	-1.52	11.86	12.02	11.59	292679
1780590600	11.86	0.19	1.63	11.66	12.07	11.62	315700
1780504200	11.67	0.14	1.21	11.51	11.79	11.51	308894
1780417800	11.53	0.13	1.14	11.5	11.59	11.4	187518
1780331400	11.4	0.06	0.53	11.34	11.57	11.3	406193
1780072200	11.34	0.03	0.27	11.41	11.45	11.28	516872
1779985800	11.31	-0.17	-1.48	11.4	11.5	11.31	164501
1779899400	11.48	-0.25	-2.13	11.7	11.79	11.28	421714
1779813000	11.73	-0.16	-1.35	11.96	11.97	11.63	274143
1779726600	11.89	0.03	0.25	11.86	12.08	11.86	195365
1779467400	11.86	-0.22	-1.82	12.02	12.13	11.8	343469
1779381000	12.08	0.01	0.08	12.1	12.25	12.02	234122
1779294600	12.07	0.03	0.25	12.18	12.18	11.94	231979
1779208200	12.04	-0.03	-0.25	12.1	12.34	11.97	452349
1779121800	12.07	0.29	2.46	11.65	12.12	11.62	341922
1778862600	11.78	0.16	1.38	11.83	11.95	11.75	204120
1778776200	11.62	0	0.00	11.62	11.62	11.62	0
1778689800	11.62	0	0.00	11.62	11.62	11.62	0
1778603400	11.62	0	0.00	11.62	11.62	11.62	0
1778517000	11.62	0.02	0.17	11.58	11.62	11.37	267966
1778257800	11.6	-0.04	-0.34	11.52	11.63	11.43	239984
1778171400	11.64	-0.36	-3.00	12	12.07	11.62	340346
1778085000	12	-0.28	-2.28	12.4	12.47	11.98	432572
1777998600	12.28	-0.02	-0.16	12.22	12.32	12.07	370289
1777912200	12.3	-0.05	-0.40	12.4	12.84	12.3	783195
1777566600	12.35	0.82	7.11	11.5	12.38	11.5	1025548
1777480200	11.53	0.08	0.70	11.55	11.61	11.45	257617
1777393800	11.45	-0.06	-0.52	11.73	11.74	11.42	409075
1777307400	11.51	0.32	2.86	11	11.77	10.96	547678
1777048200	11.19	0.54	5.07	10.74	11.51	10.71	993055
1776961800	10.65	0	0.00	10.65	10.65	10.65	0
1776875400	10.65	0.15	1.43	10.53	10.99	10.53	511902
1776789000	10.5	-0.13	-1.22	10.65	10.73	10.5	251899
1776702600	10.63	-0.18	-1.67	10.65	10.84	10.58	413362
1776443400	10.81	-0.09	-0.83	10.89	10.92	10.7	445531
1776357000	10.9	-0.04	-0.37	10.95	11	10.74	313985
1776270600	10.94	-0.19	-1.71	11.2	11.25	10.91	266216
1776184200	11.13	0.09	0.82	11.08	11.15	11.01	270884
1776097800	11.04	0	0.00	10.99	11.04	10.82	214265
1775838600	11.04	-0.39	-3.41	11.45	11.46	11.01	687479
1775752200	11.43	0.01	0.09	11.51	11.65	11.36	329774
1775665800	11.42	0.73	6.83	11.1	11.5	10.91	1288415
1775579400	10.69	0.09	0.85	10.55	10.89	10.53	712698
1775147400	10.6	0	0.00	10.6	10.6	10.6	0
1775061000	10.6	0.13	1.24	10.85	10.9	10.58	295675
1774974600	10.47	0	0.00	10.47	10.47	10.47	0
1774888200	10.47	0.29	2.85	10.21	10.59	10.19	531622
1774632600	10.18	-0.3	-2.86	10.44	10.49	10.17	536004
1774546200	10.48	-0.03	-0.29	10.55	10.61	10.37	346669
1774459800	10.51	0.25	2.44	10.36	10.74	10.35	555790
1774373400	10.26	0.26	2.60	10.05	10.4	10.05	510288
1774287000	10	0.13	1.27	9.65	10.18	9.34	1420746
1774027800	9.875	-0.31	-3.00	10.26	10.27	9.875	539527
1773941400	10.18	-0.03	-0.29	9.9949999	10.29	9.95	382672
1773855000	10.21	-0.07	-0.68	10.35	10.43	10.16	367238
1773768600	10.28	-0.16	-1.53	10.39	10.41	10.16	568131
1773682200	10.44	-0.35	-3.24	10.65	10.74	10.34	426257
1773423000	10.79	0	0.00	10.79	10.79	10.79	0