Wendel SA【MF】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	0.55	0.658682634731	83.5	84.6	81.3	47254	83.15636512	DE
4	-4.1	-4.6511627907	88.15	90.5	81.3	45535	85.86440421	DE
12	8.45	11.1772486772	75.6	90.5	72.3	69029	81.81149829	DE
26	3.25	4.02227722772	80.8	91.65	72.3	68900	82.53897408	DE
52	-1.3	-1.52314001172	85.35	94.7	72.3	55612	82.72209839	DE
156	-17.35	-17.1104536489	101.4	101.7	67.45	50702	84.77871702	DE
260	-31.95	-27.5431034483	116	124.9	67.45	50287	89.06101514	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
1781281800	84.05	1.15	1.39	84	84.6	83.35	30935
1781195400	82.9	-0.6	-0.72	83.15	84	82.6	31602
1781109000	83.5	0.75	0.91	83.3	84.1	82	44243
1781022600	82.75	-0.7	-0.84	83.1	84.2	82.6	40223
1780936200	83.45	0.65	0.79	82	83.45	81.3	80123
1780677000	82.8	-0.95	-1.13	83.5	84.6	82.8	40081
1780590600	83.75	-0.8	-0.95	84.4	84.7	83.45	77675
1780504200	84.55	-2.25	-2.59	86.55	86.8	84.55	53933
1780417800	86.8	-0.8	-0.91	87.8	89.175	86.7	44885
1780331400	87.6	0.85	0.98	86.9	88.35	86.75	47353
1780072200	86.75	0.05	0.06	87.05	87.55	86.75	80007
1779985800	86.7	-0.25	-0.29	86.5	87.25	85.9	31608
1779899400	86.95	0.85	0.99	86.55	87.9	86.55	34799
1779813000	86.1	-4.15	-4.60	86.2	86.65	86	33571
1779726600	90.25	1.35	1.52	90	90.5	89.9	36899
1779467400	88.9	0.8	0.91	88.55	89.05	88.15	39375
1779381000	88.1	0.4	0.46	87.85	88.6	87.45	40199
1779294600	87.7	0.9	1.04	86.5	88.3	85.9	45616
1779208200	86.8	-0.65	-0.74	87.5	88.75	86.8	39975
1779121800	87.45	-0.2	-0.23	86.8	87.9	86.45	34475
1778862600	87.65	-0.85	-0.96	88.15	88.525	87.35	34057
1778776200	88.5	0.85	0.97	88.45	88.75	87.55	29924
1778689800	87.65	0.5	0.57	87.55	88.15	87.3	39021
1778603400	87.15	-0.75	-0.85	87	87.75	86.75	42480
1778517000	87.9	0.6	0.69	87.4	88.25	87.4	38787
1778257800	87.3	-0.7	-0.80	87.25	87.8	87	40892
1778171400	88	-0.55	-0.62	88.95	89	88	46608
1778085000	88.55	2.35	2.73	87	89.05	86.95	60084
1777998600	86.2	1.4	1.65	84.75	86.35	84.65	46478
1777912200	84.8	0.4	0.47	84.65	85.35	84.3	50498
1777566600	84.4	1.35	1.63	82.3	84.4	82.3	50072
1777480200	83.05	-0.8	-0.95	84.25	84.25	82.9	38428
1777393800	83.85	0	0.00	83.85	83.85	83.85	0
1777307400	83.85	-1.05	-1.24	84.9	85.4	83.85	45970
1777048200	84.9	-0.45	-0.53	84.65	85.5	84	58466
1776961800	85.35	0.85	1.01	84.45	85.6	83.85	53404
1776875400	84.5	-3.35	-3.81	87.45	87.7	82.7	109695
1776789000	87.85	0.1	0.11	87.45	88.4	87.4	60739
1776702600	87.75	-1.3	-1.46	87.6	88.4	87	55647
1776443400	89.05	2.35	2.71	86.8	89.35	86.8	84252
1776357000	86.7	1.25	1.46	85.75	87.45	85.55	68476
1776270600	85.45	0.3	0.35	85.35	85.8	85	67638
1776184200	85.15	2.5	3.02	83.1	85.15	83.1	88246
1776097800	82.65	0.75	0.92	81.95	82.85	81.65	54977
1775838600	81.9	0	0.00	81.9	81.9	81.9	0
1775752200	81.9	-0.6	-0.73	82	82.55	81.2	99339
1775665800	82.5	3	3.77	82.1	83.7	81.7	79123
1775579400	79.5	-0.2	-0.25	80.05	81.2	79	68145
1775147400	79.7	0.55	0.69	78.15	79.8	78	82657
1775061000	79.15	2.2	2.86	78.65	79.5	78.45	64626
1774974600	76.95	0.7	0.92	76.2	77.25	76.2	77394
1774888200	76.25	1	1.33	75.2	76.35	75.15	75247
1774632600	75.25	-0.45	-0.59	76	76.25	75.25	56410
1774546200	75.7	-0.85	-1.11	76	76.95	75.65	63247
1774459800	76.55	2	2.68	75.55	77.35	75.55	83472
1774373400	74.55	-0.1	-0.13	75	75.4	73.85	179869
1774287000	74.65	0.15	0.20	72.95	76.25	72.3	159746
1774027800	74.5	-0.65	-0.86	75.6	75.9	74.5	565823
1773941400	75.15	-1.6	-2.08	76	76.3	75	189633
1773855000	76.75	1.35	1.79	76.5	77.45	76.25	186232
1773768600	75.4	0.9	1.21	74.5	76.7	74	128560
1773682200	74.5	-3.6	-4.61	78.1	78.1	74.15	115523