Umicore Sa【UMI】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	-0.18	-0.855513307985	21.04	21.48	19.98	645691	20.68725971	DE
4	-4.6	-18.0675569521	25.46	25.52	19.98	739191	22.44852061	DE
12	3.29	18.7250996016	17.57	26.98	16.55	717958	22.61279477	DE
26	1.26	6.42857142857	19.6	26.98	14.57	705902	20.34936458	DE
52	6.86	49	14	26.98	12.77	634141	18.30244035	DE
156	-4.79	-18.6744639376	25.65	28.2	7.275	620663	16.01033561	DE
260	-31.7	-60.3120243531	52.56	60.08	7.275	583594	23.69511647	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
1782923400	20.66	0.42	2.08	20.3	20.66	19.98	708460
1782837000	20.24	-0.2	-0.98	20.52	20.64	20.1	698212
1782750600	20.44	-0.38	-1.83	20.8	20.8	20.22	614479
1782491400	20.82	-0.48	-2.25	21.18	21.18	20.36	533817
1782405000	21.3	0.28	1.33	21.04	21.48	20.86	673485
1782318600	21.02	-1.5	-6.66	22.6	22.72	20.9	819015
1782232200	22.52	0.44	1.99	21.86	22.74	21.76	689131
1782145800	22.08	-1.64	-6.91	22.42	22.48	21.62	747151
1781886600	23.72	0	0.00	23.72	23.72	23.72	0
1781800200	23.72	-0.22	-0.92	23.72	23.88	23.44	719886
1781713800	23.94	-0.06	-0.25	24	24	23.26	766091
1781627400	24	0.5	2.13	23.54	24.48	23.54	929070
1781541000	23.5	0.86	3.80	23.36	23.7	22.94	1267177
1781281800	22.64	0.8	3.66	22.74	22.8	21.96	553768
1781195400	21.84	-0.14	-0.64	21.8	22.24	21.54	565841
1781109000	21.98	-0.5	-2.22	22.32	22.46	21.56	606179
1781022600	22.48	-0.58	-2.52	23	23.08	22.04	638994
1780936200	23.06	-0.36	-1.54	22.76	23.32	22.54	1044028
1780677000	23.42	-0.92	-3.78	24.1	24.16	22.92	723879
1780590600	24.34	-1.06	-4.17	25.46	25.52	24.2	745969
1780504200	25.4	-1.04	-3.93	26	26	25.4	575240
1780417800	26.44	1.1	4.34	25.56	26.44	25.56	587460
1780331400	25.34	0.06	0.24	25.28	25.48	24.74	366888
1780072200	25.28	-0.52	-2.02	25.9	25.9	25.28	1837147
1779985800	25.8	0.18	0.70	25.42	25.84	25.2	512258
1779899400	25.62	-0.88	-3.32	26.4	26.52	25.52	419732
1779813000	26.5	0.46	1.77	25.92	26.5	25.66	722635
1779726600	26.04	-0.14	-0.53	26.34	26.46	25.86	249039
1779467400	26.18	1.42	5.74	24.86	26.18	24.86	1040041
1779381000	24.76	0.34	1.39	24.5	24.8	23.9	820283
1779294600	24.42	0.62	2.61	24	24.9	23.98	782196
1779208200	23.8	-0.34	-1.41	24.38	24.58	23.65	899275
1779121800	24.14	0.06	0.25	24	25.2	23.88	1017359
1778862600	24.08	-1.68	-6.52	25	25.26	23.78	1397843
1778776200	25.76	-0.2	-0.77	26	26.98	25.64	1429520
1778689800	25.96	3.5	15.58	23.88	26.1	23.85	2062013
1778603400	22.46	0.54	2.46	22.06	22.46	21.78	819937
1778517000	21.92	0.1	0.46	21.92	22.38	21.58	717988
1778257800	21.82	0.74	3.51	21.3	21.9	21.26	708702
1778171400	21.08	0.3	1.44	21.2	21.78	21.08	976952
1778085000	20.78	0.5	2.47	20.52	21.26	20.46	829314
1777998600	20.28	0.48	2.42	19.75	20.48	19.6	1200137
1777912200	19.8	2.62	15.25	19	20.04	18.61	987037
1777566600	17.18	0.11	0.64	16.719999	17.28	16.7	298321
1777480200	17.07	0.01	0.06	17.22	17.35	16.94	281896
1777393800	17.06	0	0.00	17.06	17.06	17.06	0
1777307400	17.06	0.01	0.06	17.11	17.25	16.88	360964
1777048200	17.05	-0.08	-0.47	17	17.05	16.55	361449
1776961800	17.13	-0.25	-1.44	17.24	17.32	16.78	326404
1776875400	17.38	-0.22	-1.25	17.77	17.77	17.25	436104
1776789000	17.6	-0.03	-0.17	17.63	17.76	17.39	332586
1776702600	17.63	-0.44	-2.43	17.8	17.92	17.58	252430
1776443400	18.07	0.63	3.61	17.34	18.07	17.3	515130
1776357000	17.44	0.17	0.98	17.38	17.83	17.38	322271
1776270600	17.27	-0.15	-0.86	17.31	17.48	17.05	520347
1776184200	17.42	-0.01	-0.06	17.63	17.71	17.29	337405
1776097800	17.43	0.03	0.17	17.39	17.54	17.25	578805
1775838600	17.4	0	0.00	17.4	17.4	17.4	0
1775752200	17.4	-0.25	-1.42	17.57	17.63	17.34	277905
1775665800	17.65	1.18	7.16	17.32	17.65	17.07	571253
1775579400	16.469999	0.12	0.73	16.54	16.64	16.23	355493
1775147400	16.35	-0.23	-1.39	16	16.54	15.95	224252