Universal Music Group NV【UMG】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	-0.38	-2.04246170384	18.605	18.73	18.025	2649815	18.41831787	DE
4	-1.115	-5.76525336091	19.34	19.735	17.445	4020697	18.43117029	DE
12	1.375	8.16023738872	16.85	21.25	16.66	3388081	19.08117753	DE
26	-3.815	-17.3094373866	22.04	22.47	15.41	3071714	18.78840003	DE
52	-8.255	-31.1744712991	26.48	28.29	15.41	2384723	20.61561585	DE
156	-1.045	-5.4229372081	19.27	29.49	15.41	1764503	23.29082611	DE
260	-6.275	-25.612244898	24.5	29.49	15.41	1810350	22.64598501	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
1782318600	18.35	-0.01	-0.05	18.305	18.425	18.13	2556615
1782232200	18.36	0.05	0.30	18.3	18.55	18.145	1433668
1782145800	18.305	-0.4	-2.11	18.645	18.73	18.16	4059138
1781886600	18.7	0	0.00	18.7	18.7	18.7	0
1781800200	18.7	0.07	0.38	18.605	18.71	18.46	2549838
1781713800	18.63	0.53	2.93	18.21	18.685	18.21	4888685
1781627400	18.1	0.16	0.86	17.995	18.44	17.995	4291048
1781541000	17.945	0.18	1.04	17.95	18.19	17.895	4750793
1781281800	17.76	0.03	0.14	17.9	17.975	17.71	5666417
1781195400	17.735	-0.01	-0.06	17.66	17.825	17.445	4899424
1781109000	17.745	-0.21	-1.17	17.9	18.36	17.745	4483075
1781022600	17.955	-0.23	-1.24	18.105	18.425	17.865	4538561
1780936200	18.18	0.03	0.17	18.235	18.5	18.065	3549380
1780677000	18.15	-0.11	-0.60	18.105	18.53	17.98	3388981
1780590600	18.26	-0.94	-4.87	17.99	18.485	17.735	7149865
1780504200	19.195	-0.11	-0.54	19.235	19.44	19.165	1646730
1780417800	19.3	-0.24	-1.20	19.545	19.675	18.895	1953015
1780331400	19.535	0.04	0.18	19.255	19.735	18.88	2562638
1780072200	19.5	0.09	0.44	19.61	19.66	19.29	9413565
1779985800	19.415	-0.25	-1.27	19.34	19.575	18.97	2611802
1779899400	19.665	-0.54	-2.65	20.18	20.25	19.62	2671242
1779813000	20.2	-0.38	-1.85	20.45	20.63	20.2	1433675
1779726600	20.58	0.14	0.68	20.46	20.69	20.37	929568
1779467400	20.44	-0.01	-0.05	20.51	21.08	20.44	2900437
1779381000	20.45	0.24	1.19	20.26	20.64	19.955	3196348
1779294600	20.21	-0.69	-3.30	20.38	20.46	19.845	2610150
1779208200	20.9	0.2	0.97	20.66	20.94	20.64	1858462
1779121800	20.7	0.17	0.83	20.21	21.09	20.06	3240497
1778862600	20.53	0.5	2.50	19.99	20.53	19.99	2527616
1778776200	20.03	0.56	2.85	19.49	20.18	19.49	1910972
1778689800	19.475	-0.26	-1.29	19.695	19.715	19.325	2932723
1778603400	19.73	0.12	0.59	19.575	19.87	19.425	2134348
1778517000	19.615	-0.16	-0.81	19.745	19.885	19.615	2107597
1778257800	19.775	0.29	1.49	19.455	19.91	19.425	2094424
1778171400	19.485	0.34	1.75	19	19.85	19	3582738
1778085000	19.15	0.65	3.51	18.69	19.22	18.475	2557899
1777998600	18.5	0.26	1.43	18.2	18.535	18.135	2342732
1777912200	18.24	0.42	2.39	18.02	18.3425	18.01	2379657
1777566600	17.815	-1.57	-8.08	18.92	18.92	17.795	6373582
1777480200	19.38	-0.4	-2.00	19.32	19.485	19.17	2416663
1777393800	19.775	0	0.00	19.775	19.775	19.775	0
1777307400	19.775	-0.17	-0.83	19.81	19.92	19.695	1658824
1777048200	19.94	0.06	0.30	19.605	20.12	19.605	1347263
1776961800	19.88	-0.13	-0.65	19.85	20.01	19.745	1782913
1776875400	20.01	-0.07	-0.35	19.93	20.1	19.77	2179144
1776789000	20.08	-0.3	-1.47	20.38	20.45	20.03	2526107
1776702600	20.38	-0.23	-1.12	20.43	20.62	20.22	2146649
1776443400	20.61	0.2	0.98	20.51	20.9	20.46	3405910
1776357000	20.41	0.24	1.19	20.19	20.57	20.1	3027483
1776270600	20.17	0.29	1.43	19.805	20.17	19.76	2975492
1776184200	19.885	0.56	2.90	19.2	19.885	19.13	3415312
1776097800	19.325	0.54	2.85	19.255	19.64	18.955	3628423
1775838600	18.79	0	0.00	18.79	18.79	18.79	0
1775752200	18.79	-1.08	-5.44	19.68	19.77	18.79	5473467
1775665800	19.87	0.82	4.28	19.4	20.13	19.3	6617419
1775579400	19.055	1.95	11.40	21.25	21.25	18.53	10732913
1775147400	17.105	0.09	0.56	16.85	17.23	16.66	3444496
1775061000	17.01	0.38	2.25	16.995	17.09	16.585	3727119
1774974600	16.635	0.45	2.78	16.18	16.635	16.02	5255654
1774888200	16.184999	0.63	4.05	15.595	16.445	15.575	3757008
1774632600	15.555	-0.02	-0.13	15.605	15.705	15.46	2494929
1774546200	15.575	-0.09	-0.57	15.7	15.88	15.565	2441096
1774459800	15.665	0.2	1.29	15.58	15.805	15.475	2897278