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	0.075001	0.396097195463	18.934999	19.19	18.54	11517	18.88938682	DE
4	1.12	6.26048071548	17.89	19.21	17.649999	5412	18.63087832	DE
12	-1.4	-6.85938265556	20.41	21.03	17.515	10536	19.1542742	DE
26	-3.08	-13.9429606157	22.09	27.01	15.34	13633	19.0213126	DE
52	-7.54	-28.3992467043	26.55	28.34	15.34	8930	20.20660643	DE
156	-3.99	-17.347826087	23	29.51	15.34	5630	22.52231869	DE
260	-3.99	-17.347826087	23	29.51	15.34	5630	22.52231869	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
1783628700	18.755	-0.16	-0.85	18.93	18.965	18.54	2361
1783542300	18.915	0.06	0.32	18.815	19.045	18.71	28749
1783455900	18.855	0.09	0.51	18.715	18.915	18.704999	23450
1783369500	18.76	-0.33	-1.70	19.079999	19.165	18.75	629
1783110300	19.085	0.07	0.37	18.934999	19.19	18.895	2396
1783023900	19.015	0.24	1.28	18.805	19.21	18.73	2939
1782937500	18.774999	0.33	1.79	18.23	18.945	18.23	1032
1782851100	18.445	0	0.03	18.495	18.68	18.225	1971
1782764700	18.44	0.23	1.24	18.505	18.63	18.3	3636
1782505500	18.215	0.22	1.19	17.8	18.34	17.8	380
1782419100	18	-0.45	-2.47	18.295	18.695	18	3444
1782332700	18.454999	-0.04	-0.22	18.285	18.475	18.245	1349
1782246300	18.495	0.12	0.65	18.085	18.545	18.065	3885
1782159900	18.375	-0.42	-2.23	18.704999	18.945	18.05	7240
1781900700	18.795	0.08	0.40	18.47	18.825	18.47	1487
1781814300	18.72	0.24	1.30	18.465	18.825	18.465	1854
1781727900	18.48	0.31	1.68	17.995	18.735	17.995	5536
1781641500	18.175	0.03	0.14	18.005	18.43	17.98	4714
1781555100	18.149999	0.48	2.75	18.085	18.149999	17.87	6668
1781295900	17.665	-0.2	-1.09	17.89	17.965	17.649999	4528
1781209500	17.86	0.05	0.31	17.735	18.015	17.515	4774
1781123100	17.805	-0.31	-1.71	18.059999	18.36	17.75	4420
1781036700	18.114999	0.04	0.25	18.184999	18.364999	17.899999	5759
1780950300	18.07	0.09	0.50	18.13	18.704999	17.96	10969
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	20.59	20.989999	20.28	36006
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