EMV Capital Plc【EMVC】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	0	51.5	51.5	51.5	2078	51.5	DE
4	3	6.18556701031	48.5	53	48.5	9181	50.33648028	DE
12	0	0	51.5	53	45	20923	47.52864722	DE
26	-5.5	-9.64912280702	57	61	45	32401	54.52911175	DE
52	5.5	11.9565217391	46	61	41	30503	52.15677077	DE
156	-2	-3.73831775701	53.5	61	34.5	33424	49.45137245	DE
260	-2	-3.73831775701	53.5	61	34.5	33424	49.45137245	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
1782923400	51.5	0	0.00	51.5	51.5	51.5	112
1782837000	51.5	0	0.00	51.5	51.5	51.5	2
1782750600	51.5	0	0.00	51.5	51.5	51.5	0
1782491400	51.5	0	0.00	51.5	51.5	51.5	10274
1782405000	51.5	0	0.00	51.5	51.5	51.5	0
1782318600	51.5	0	0.00	51.5	51.5	51.5	8351
1782232200	51.5	-0.5	-0.96	51.5	51.5	51.5	0
1782145800	52	0	0.00	52	52	52	0
1781886600	52	0	0.00	52	53	52	1500
1781800200	52	1	1.96	51	52	51	45644
1781713800	51	2	4.08	49	51	49	44115
1781627400	49	0	0.00	49	49	49	5411
1781541000	49	0.5	1.03	48.5	49	48.5	5990
1781281800	48.5	0	0.00	48.5	48.5	48.5	6694
1781195400	48.5	0	0.00	48.5	48.5	48.5	2533
1781109000	48.5	0	0.00	48.5	48.5	48.5	10396
1781022600	48.5	0	0.00	48.5	48.5	48.5	4070
1780936200	48.5	0	0.00	48.5	48.5	48.5	31175
1780677000	48.5	0	0.00	48.5	48.5	48.5	2210
1780590600	48.5	0	0.00	48.5	48.5	48.5	5140
1780504200	48.5	-0.5	-1.02	49	49	48.5	33557
1780417800	49	0	0.00	49	49	49	12619
1780331400	49	-1	-2.00	50	50	49	14915
1780072200	50	-0.5	-0.99	50.5	50.5	50	7426
1779985800	50.5	0	0.00	50.5	50.5	50.5	2121
1779899400	50.5	0	0.00	50.5	50.5	50.5	750
1779813000	50.5	4	8.60	46.5	50.5	46.5	30501
1779467400	46.5	0	0.00	46.5	46.5	46.5	4882
1779381000	46.5	0	0.00	46.5	47.2	45.5	61106
1779294600	46.5	0	0.00	46.5	46.5	45.5	42542
1779208200	46.5	-1.5	-3.13	48	48	46.5	142467
1779121800	48	0	0.00	48	48	46.5	21620
1778862600	48	3	6.67	45	48	45	66006
1778776200	45	0	0.00	45	45	45	105385
1778689800	45	0	0.00	45	45	45	20018
1778603400	45	0	0.00	45	45	45	11580
1778517000	45	0	0.00	45	45	45	6136
1778257800	45	0	0.00	45	45	45	11633
1778171400	45	0	0.00	45	45	45	1339
1778085000	45	0	0.00	45	45.5	45	22731
1777998600	45	-0.5	-1.10	45.5	45.5	45	12299
1777653000	45.5	0	0.00	45.5	45.5	45.5	11329
1777566600	45.5	-0.5	-1.09	45.5	45.5	45.5	2520
1777480200	46	0	0.00	46	46	46	27582
1777393800	46	-0.5	-1.08	46.5	46.5	46	38197
1777307400	46.5	-0.5	-1.06	47	47	46.5	7966
1777048200	47	0	0.00	47	47	47	250
1776961800	47	0	0.00	47	47	47	166847
1776875400	47	0	0.00	47	47	47	3000
1776789000	47	0	0.00	47	47	47	15040
1776702600	47	0	0.00	47	47	47	15879
1776443400	47	-0.5	-1.05	47.5	47.5	47	3955
1776357000	47.5	-1.5	-3.06	49	49	47.5	21740
1776270600	49	-2.5	-4.85	51.5	51.5	49	41674
1776184200	51.5	0	0.00	51.5	51.5	51.5	8494
1776097800	51.5	-1	-1.90	52.5	52.5	51.5	21835
1775838600	52.5	0.5	0.96	52	52.5	52	8773
1775752200	52	0.5	0.97	51.5	52	51.5	3225
1775665800	51.5	0	0.00	51.5	51.5	51.5	3003
1775579400	51.5	0	0.00	51.5	51.5	51.5	3111
1775147400	51.5	0	0.00	51.5	51.5	51.5	0