Eurazeo SE【RF】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	-3.3	-7.54113345521	43.76	44.02	40.4	113864	42.5436811	DE
4	-5.56	-12.0817036071	46.02	47.78	40.4	112930	43.91484322	DE
12	-1.36	-3.25203252033	41.82	49.6	40.4	105332	44.89744102	DE
26	-12.64	-23.8041431262	53.1	53.8	37.54	117546	45.34081616	DE
52	-11.74	-22.4904214559	52.2	61.9	37.54	140649	50.86761905	DE
156	-22.29	-35.5219123506	62.75	86.75	37.54	117478	62.87650872	DE
260	-33.09	-44.9898028552	73.55	88.8	37.54	112139	64.930206	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
1782318600	40.84	-1.18	-2.81	42	42	40.84	108240
1782232200	42.02	-0.88	-2.05	42.4	42.72	42.02	58476
1782145800	42.9	-1.04	-2.37	43	43.16	42.56	55249
1781886600	43.94	0	0.00	43.94	43.94	43.94	0
1781800200	43.94	0.22	0.50	43.76	44.02	43	84014
1781713800	43.72	-0.46	-1.04	44.38	44.5	43.72	126499
1781627400	44.18	1	2.32	43.24	44.4	43.24	91062
1781541000	43.18	0.7	1.65	43.3	43.94	43.02	134018
1781281800	42.48	0.56	1.34	42.5	43	42.26	99992
1781195400	41.92	-0.56	-1.32	42.34	42.64	41.92	112319
1781109000	42.48	-0.24	-0.56	42.92	43	42.07	100831
1781022600	42.72	-0.68	-1.57	43.26	43.78	42.72	104858
1780936200	43.4	-0.12	-0.28	42.98	43.44	42.6	79191
1780677000	43.52	-1.04	-2.33	44.58	44.7	43.44	135768
1780590600	44.56	-0.3	-0.67	44.54	44.56	43.18	162657
1780504200	44.86	-2.34	-4.96	47.02	47.02	44.8	155982
1780417800	47.2	0.94	2.03	46.6	47.78	46.6	122771
1780331400	46.26	-0.24	-0.52	46.6	46.94	45.88	70437
1780072200	46.5	0	0.00	46.52	46.92	46.4	125437
1779985800	46.5	0.24	0.52	46.02	46.66	46.02	54954
1779899400	46.26	-0.04	-0.09	46.3	47.34	46.26	73825
1779813000	46.3	-0.24	-0.52	46.5	46.68	46.08	66300
1779726600	46.54	0.68	1.48	46.06	46.9	46.06	91169
1779467400	45.86	0.72	1.60	45.58	46.18	45.58	101291
1779381000	45.14	-0.22	-0.49	45.32	45.84	45.14	59629
1779294600	45.36	0.8	1.80	44.42	45.66	44.06	104898
1779208200	44.56	-0.46	-1.02	45.16	45.76	44.54	87473
1779121800	45.02	-2.7	-5.66	44.08	45.22	43.88	116120
1778862600	47.72	-0.48	-1.00	47.98	48.38	47.42	141856
1778776200	48.2	0.3	0.63	48.4	48.7	47.66	105529
1778689800	47.9	0.9	1.91	48.7	48.78	47.56	132302
1778603400	47	-1.2	-2.49	48	48	47	82109
1778517000	48.2	0.08	0.17	48.22	48.46	47.96	68991
1778257800	48.12	-0.2	-0.41	47.86	48.34	47.74	67674
1778171400	48.32	-0.3	-0.62	49.24	49.6	48.32	79855
1778085000	48.62	1.02	2.14	48.46	49.54	48.06	126443
1777998600	47.6	0.78	1.67	47	47.72	46.88	85016
1777912200	46.82	0.46	0.99	47	47.52	46.82	81395
1777566600	46.36	0.22	0.48	45.76	46.5	45.58	53945
1777480200	46.14	-0.18	-0.39	46.34	46.34	45.64	65738
1777393800	46.32	0	0.00	46.32	46.32	46.32	0
1777307400	46.32	0.32	0.70	46	46.54	46	49554
1777048200	46	-0.18	-0.39	46	46.5	45.54	69941
1776961800	46.18	-0.68	-1.45	47	47	45.98	79853
1776875400	46.86	-0.62	-1.31	47.38	47.56	46.52	76559
1776789000	47.48	0.14	0.30	47.46	48.02	47.2	81520
1776702600	47.34	-0.68	-1.42	47.32	47.5	46.72	144088
1776443400	48.02	1.44	3.09	46.58	48.04	46.56	146381
1776357000	46.58	0.18	0.39	46.54	47.4	46.44	103630
1776270600	46.4	1.06	2.34	45.48	46.6	45.44	106101
1776184200	45.34	0.84	1.89	44.78	45.34	44.54	110286
1776097800	44.5	1.7	3.97	43.44	44.5	43.08	136526
1775838600	42.8	0	0.00	42.8	42.8	42.8	0
1775752200	42.8	0.12	0.28	42	42.8	42	169437
1775665800	42.68	1.38	3.34	42.5	43.54	42.3	162469
1775579400	41.3	-0.08	-0.19	41.82	42.38	40.98	105917
1775147400	41.38	-0.32	-0.77	41.14	41.38	40.14	87024
1775061000	41.7	1.3	3.22	41.42	41.8	40.64	133616
1774974600	40.4	0.86	2.18	39.68	40.4	39.48	272620
1774888200	39.54	0.8	2.07	38.66	39.54	38.26	140699
1774632600	38.74	-0.18	-0.46	39.04	39.1	38.58	95714
1774546200	38.92	-0.34	-0.87	38.94	39.36	38.56	144376
1774459800	39.26	1.48	3.92	38.26	39.5	38.26	141799