Pharming Group NV【PHARM】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	0.03	2.72727272727	1.1	1.145	1.0855	6128384	1.11562965	DE
4	0.004	0.355239786856	1.126	1.205	1.015	9291169	1.12879202	DE
12	-0.341	-23.1815091774	1.471	1.5895	1	11737445	1.25184961	DE
26	-0.255	-18.4115523466	1.385	1.818	1	13402512	1.39101973	DE
52	0.202	21.7672413793	0.928	1.818	0.8835	15045841	1.3277985	DE
156	0.039	3.57470210816	1.091	1.818	0.6475	8532373	1.13225166	DE
260	0.16	16.4948453608	0.97	1.818	0.6475	7419337	1.09519985	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
1781886600	1.1299999	0	0.27	1.1299999	1.1355	1.112	4269209
1781800200	1.127	-0	-0.04	1.123	1.143	1.11875	6293528
1781713800	1.1275	0.03	3.02	1.092	1.1275	1.0855	7243488
1781627400	1.0945	-0.02	-1.40	1.1085	1.1245	1.09	5670694
1781541000	1.11	-0	-0.40	1.1405	1.145	1.1085	5512398
1781281800	1.1145	0.02	1.46	1.1	1.122	1.091	5921812
1781195400	1.0985	0.02	1.57	1.083	1.1	1.0685	5404545
1781109000	1.0814999	-0.01	-1.23	1.093	1.097	1.074	6820848
1781022600	1.095	-0.02	-1.44	1.1065	1.1185	1.09	7000624
1780936200	1.111	0.03	2.49	1.1085	1.143	1.088	9292088
1780677000	1.084	0	0.00	1.084	1.084	1.084	0
1780590600	1.084	0.03	2.55	1.09	1.099	1.0595	11228565
1780504200	1.057	-0.02	-1.72	1.055	1.0645	1.0149999	12086653
1780417800	1.0754999	-0.05	-4.27	1.1235	1.1235	1.074	13360319
1780331400	1.1235	-0.03	-2.43	1.148	1.154	1.117	8257187
1780072200	1.1515	-0.03	-2.46	1.188	1.1935	1.145	10859440
1779985800	1.1805	0	0.25	1.16	1.1875	1.1475	11831739
1779899400	1.1775	-0.01	-0.72	1.188	1.192	1.1515	7712868
1779813000	1.186	-0	-0.34	1.1875	1.188	1.164	10604615
1779726600	1.19	0.07	6.44	1.18	1.205	1.162	22955709
1779467400	1.118	-0	-0.09	1.1259999	1.137	1.118	6906819
1779381000	1.119	0.01	0.81	1.1185	1.1275	1.109	6570746
1779294600	1.11	0.02	1.51	1.095	1.1175	1.0845	5507406
1779208200	1.0935	0.01	0.69	1.082	1.098	1.072	5806057
1779121800	1.086	-0.02	-2.07	1.1	1.1095	1.0805	6159577
1778862600	1.109	0	0.27	1.12	1.1345	1.096	6928450
1778776200	1.106	0	0.00	1.106	1.106	1.106	0
1778689800	1.106	0	0.00	1.106	1.106	1.106	0
1778603400	1.106	0	0.00	1.106	1.106	1.106	0
1778517000	1.106	0	0.27	1.108	1.1195	1.086	10899841
1778257800	1.103	0.07	6.52	1.04	1.1085	1.028	30350096
1778171400	1.0355	-0.36	-25.77	1.3194999	1.3194999	1	84736198
1778085000	1.395	-0.01	-0.39	1.41	1.429	1.393	10583595
1777998600	1.4005	-0.03	-1.93	1.43	1.4395	1.393	7884965
1777912200	1.428	-0	-0.28	1.447	1.464	1.405	9973262
1777566600	1.432	0.02	1.38	1.4	1.432	1.3945	5422194
1777480200	1.4125	-0	-0.32	1.4205	1.424	1.3985	5285361
1777393800	1.417	-0.01	-0.49	1.416	1.425	1.3825	6967555
1777307400	1.424	0	0.21	1.417	1.436	1.4065	4594099
1777048200	1.421	-0.02	-1.46	1.45	1.45	1.416	7740983
1776961800	1.442	0	0.00	1.442	1.442	1.442	0
1776875400	1.442	-0.01	-1.00	1.456	1.46	1.4345	6019314
1776789000	1.4564999	-0.03	-2.18	1.5	1.5009999	1.4375	9577479
1776702600	1.489	-0	-0.27	1.479	1.512	1.464	8413837
1776443400	1.493	0	0.17	1.4905	1.5049999	1.481	5432777
1776357000	1.4905	-0.04	-2.39	1.5355	1.549	1.483	11682192
1776270600	1.527	0.01	0.49	1.5495	1.5895	1.525	18978823
1776184200	1.5195	0.07	4.58	1.475	1.529	1.458	17435802
1776097800	1.453	-0.02	-1.62	1.462	1.486	1.453	10018813
1775838600	1.477	0.02	1.23	1.4585	1.495	1.4524999	13825794
1775752200	1.459	-0.01	-0.75	1.46	1.479	1.422	13820924
1775665800	1.47	0.06	3.92	1.4625	1.496	1.457	22422893
1775579400	1.4145	-0.04	-3.05	1.431	1.448	1.3845	14056473
1775147400	1.459	0	0.00	1.459	1.459	1.459	0
1775061000	1.459	0.05	3.48	1.452	1.473	1.45	13332209
1774974600	1.41	0	0.00	1.41	1.41	1.41	0
1774888200	1.41	-0.01	-0.91	1.41	1.414	1.357	14214365
1774632600	1.423	0	0.07	1.471	1.496	1.395	18144256
1774546200	1.422	0.01	1.07	1.4	1.429	1.355	12347310
1774459800	1.407	0.02	1.08	1.408	1.419	1.3799999	11791374
1774373400	1.3919999	0.02	1.83	1.425	1.441	1.355	17133814
1774287000	1.367	0	0.37	1.325	1.396	1.301	14683690
1774027800	1.362	0.03	2.56	1.335	1.368	1.328	10733681