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	-1.46	-7.44518103009	19.61	19.735	17.735	5356563	19.19915423	DE
4	-1.305	-6.70778720123	19.455	21.09	17.735	3351178	19.6671989	DE
12	0.035	0.193210046922	18.115	21.25	15.41	3732875	18.7621395	DE
26	-3.31	-15.4240447344	21.46	22.64	15.41	2890054	19.43746458	DE
52	-9.26	-33.7832907698	27.41	28.14	15.41	2327103	20.95897325	DE
156	-0.45	-2.41935483871	18.6	29.49	15.41	1719576	23.45329545	DE
260	-7.1	-28.1188118812	25.25	29.49	15.41	1842534	22.82880562	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
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	0.92	4.66	19.99	20.53	19.99	2527616
1778776200	19.615	0	0.00	19.615	19.615	19.615	0
1778689800	19.615	0	0.00	19.615	19.615	19.615	0
1778603400	19.615	0	0.00	19.615	19.615	19.615	0
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	-0.02	-0.08	19.32	19.485	19.17	2416663
1777393800	19.395	-0.38	-1.92	19.655	19.77	19.25	1691696
1777307400	19.775	-0.17	-0.83	19.81	19.92	19.695	1658824
1777048200	19.94	-0.07	-0.35	19.605	20.12	19.605	1347263
1776961800	20.01	0	0.00	20.01	20.01	20.01	0
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	-0.1	-0.51	19.255	19.64	18.955	3628423
1775838600	19.425	0.64	3.38	18.755	19.59	18.75	5278842
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	2.05	12.02	21.25	21.25	18.53	10732913
1775147400	17.01	0	0.00	17.01	17.01	17.01	0
1775061000	17.01	0.83	5.10	16.995	17.09	16.585	3727119
1774974600	16.184999	0	0.00	16.184999	16.184999	16.184999	0
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
1774373400	15.465	-0.27	-1.72	15.765	15.9	15.41	3749073
1774287000	15.735	-0.2	-1.26	15.65	16.195	15.535	3538526
1774027800	15.935	-0.28	-1.70	16.364999	16.364999	15.935	6363578
1773941400	16.21	-0.45	-2.67	16.54	16.649999	16.184999	5007046
1773855000	16.655	-0.57	-3.31	17.2	17.24	16.565	4940591
1773768600	17.225	-0.84	-4.62	17.8	18.005	17.225	2999500
1773682200	18.06	0.13	0.73	18.115	18.19	17.8	2496873
1773423000	17.93	0	0.00	17.93	17.93	17.93	0
1773336600	17.93	-1.18	-6.17	17.865	17.965	17.645	3418952
1773212400	19.11	0	0.00	19.11	19.11	19.11	0
1773126000	19.11	0	0.00	19.11	19.11	19.11	0
1773039600	19.11	0	0.00	19.11	19.11	19.11	0
1772780400	19.11	0	0.00	19.11	19.11	19.11	0
1772694000	19.11	0	0.00	19.11	19.11	19.11	0