Universal Music Group NV【0VD】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	-1.25	-6.48172154524	19.285	19.71	17.7	18785	18.42494006	DE
4	-1.245	-6.45746887967	19.28	21.03	17.7	12370	19.39795056	DE
12	0.06	0.333796940195	17.975	27.01	15.34	20096	18.96216366	DE
26	-3.375	-15.7636618403	21.41	27.01	15.34	13496	19.1848436	DE
52	-9.285	-33.986090776	27.32	28.34	15.34	8641	20.53306504	DE
156	-4.965	-21.5869565217	23	29.51	15.34	5629	22.66753428	DE
260	-4.965	-21.5869565217	23	29.51	15.34	5629	22.66753428	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
1780691100	17.98	-0.4	-2.18	18.34	18.524999	17.98	7573
1780604700	18.38	0.49	2.74	18.015	18.454999	17.785	14665
1780518300	17.89	-1.49	-7.66	19.405	19.405	17.7	53647
1780431900	19.375	-0.33	-1.65	19.495	19.695	18.91	5603
1780345500	19.7	0.16	0.82	19.375	19.71	18.885	10759
1780086300	19.54	0.22	1.14	19.285	19.635	19.285	9251
1779999900	19.32	-0.45	-2.30	19.77	19.77	18.98	7862
1779913500	19.774999	-0.35	-1.71	20.149999	20.34	19.625	6210
1779827100	20.12	-0.56	-2.71	20.44	20.62	20.1	9341
1779740700	20.68	0.28	1.37	20.44	20.7	20.38	5511
1779481500	20.399999	0.21	1.04	20.32	21	20.21	5032
1779395100	20.19	-0.13	-0.64	20.07	20.61	19.954999	3418
1779308700	20.32	-0.51	-2.45	20.239999	20.41	19.93	22510
1779222300	20.829999	0.11	0.53	20.59	20.92	20.579999	6405
1779135900	20.72	0.47	2.32	20.149999	21.03	20.11	4834
1778876700	20.25	0.2	1.00	20	20.63	19.905	16240
1778790300	20.05	0.43	2.19	19.64	20.18	19.51	5802
1778703900	19.62	-0.08	-0.41	19.774999	19.895	19.34	50294
1778617500	19.7	0.13	0.69	19.505	19.895	19.315	3370
1778531100	19.565	-0.17	-0.84	19.85	19.864999	19.36	1397
1778271900	19.73	0.33	1.70	19.28	19.899999	19.28	5252
1778185500	19.399999	0.31	1.65	19.165	19.85	19.005	2463
1778099100	19.085	0.48	2.55	18.735	19.26	18.52	4113
1778012700	18.61	0.38	2.06	18.43	18.614999	18.135	10776
1777926300	18.235	0.2	1.11	18.095	18.399999	17.915	43428
1777580700	18.035	-1.02	-5.33	19.024999	19.505	17.8	26603
1777494300	19.05	-0.44	-2.26	19.35	19.54	17.8	31166
1777407900	19.489999	-0.22	-1.09	19.69	19.885	19.255	11971
1777321500	19.704999	-0.39	-1.92	20.149999	20.149999	19.704999	4501
1777062300	20.09	0.42	2.14	19.64	20.09	19.64	6388
1776975900	19.67	-0.06	-0.30	19.815	20	19.62	10755
1776889500	19.73	-0.25	-1.25	19.98	20.1	19.73	8431
1776803100	19.98	-0.47	-2.30	20.22	20.579999	19.934999	20011
1776716700	20.45	-0.2	-0.97	20.37	20.69	20.23	15855
1776457500	20.649999	0.28	1.37	20.41	20.989999	20.28	35992
1776371100	20.37	0.35	1.75	20.22	20.559999	20.09	18124
1776284700	20.02	0.23	1.19	19.745	20.38	19.555	24778
1776198300	19.785	0.36	1.85	19.3	19.985	19.18	11566
1776111900	19.425	0.03	0.13	19.51	19.64	19	19287
1775852700	19.399999	0.38	2.00	19.005	19.52	18.965	27966
1775766300	19.02	-0.54	-2.74	19.755	19.755	18.71	25949
1775679900	19.555	0.4	2.06	19.495	20.12	19.32	66568
1775593500	19.16	1.95	11.33	17.29	27.01	17.005	319334
1775161500	17.21	0.01	0.06	16.98	17.235	16.69	11456
1775075100	17.2	0.47	2.81	16.975	17.265	16.614999	13863
1774988700	16.73	0.53	3.24	16.26	16.915	16.075	10392
1774902300	16.204999	0.46	2.92	15.875	16.32	15.595	6484
1774646700	15.745	0.15	0.93	15.55	15.82	15.41	6513
1774560300	15.6	-0.14	-0.86	15.555	15.835	15.455	15705
1774473900	15.735	0.38	2.47	15.715	15.785	15.525	8518
1774387500	15.355	-0.62	-3.88	15.94	15.96	15.34	7975
1774301100	15.975	-0.02	-0.13	15.875	16.17	15.56	5572
1774041900	15.995	-0.4	-2.41	16.399999	16.399999	15.76	6704
1773955500	16.39	-0.13	-0.79	16.5	16.73	16.105	13121
1773869100	16.52	-0.91	-5.19	17.355	17.55	16.379999	25791
1773782700	17.425	-0.57	-3.17	17.885	18.1	17.135	12367
1773696300	17.995	-0.27	-1.45	18.135	18.184999	17.835	4155
1773437100	18.26	0.29	1.59	17.975	18.265	17.755	3451
1773350700	17.975	0.2	1.10	17.735	18.02	17.545	1560
1773264300	17.78	0.32	1.80	17.38	17.85	17.305	4855
1773177900	17.465	-0.05	-0.26	17.515	17.795	17.335	16652
1773091500	17.51	-0.69	-3.79	17.934999	17.934999	17.149999	32107
1772832300	18.2	-1.64	-8.27	19.98	20.079999	17.73	56095