Cementir Holding N.V.【3PC】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	-0.27	-1.88415910677	14.33	14.71	14.2	309	14.51424498	DE
4	-1.91	-11.9599248591	15.97	16.09	13.12	442	14.11824349	DE
12	-0.52	-3.56652949246	14.58	16.75	13.12	414	14.97242165	DE
26	-3.339999	-19.1953976549	17.399999	21	13.12	577	17.12381696	DE
52	-0.08	-0.565770862801	14.14	21	12.74	551	15.92454555	DE
156	5.09	56.7447045708	8.97	21	8.97	480	14.20893614	DE
260	5.09	56.7447045708	8.97	21	8.97	480	14.20893614	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
1780518300	14.22	0.01	0.07	14.22	14.22	14.22	113
1780431900	14.21	-0.04	-0.28	14.42	14.42	14.21	383
1780345500	14.25	-0.43	-2.93	14.7	14.7	14.2	27
1780086300	14.68	0.16	1.10	14.55	14.71	14.55	944
1779999900	14.52	0.03	0.21	14.33	14.52	14.33	76
1779913500	14.49	0.18	1.26	14.22	14.63	14.22	284
1779827100	14.31	0.19	1.35	14.07	14.31	14.07	117
1779740700	14.12	0.7	5.22	13.87	14.25	13.87	25
1779481500	13.42	-0.09	-0.67	13.59	13.59	13.42	342
1779395100	13.51	0.03	0.22	13.43	13.63	13.37	701
1779308700	13.48	0.35	2.67	13.23	13.48	13.15	411
1779222300	13.13	-0.31	-2.31	13.68	13.74	13.12	682
1779135900	13.44	-0.79	-5.55	13.6	13.6	13.44	909
1778876700	14.23	-0.53	-3.59	14.4	14.6	14.12	90
1778790300	14.76	0.07	0.48	14.84	14.84	14.7	37
1778703900	14.69	-0.12	-0.81	14.96	14.96	14.67	140
1778617500	14.81	0.29	2.00	14.49	14.9	14.49	477
1778531100	14.52	0.16	1.11	14.19	14.64	14.19	687
1778271900	14.36	-1.46	-9.23	15.6	15.85	14.19	2260
1778185500	15.82	-0.1	-0.63	15.97	16.09	15.61	125
1778099100	15.92	0.83	5.50	15.26	16.01	15.26	188
1778012700	15.09	0.15	1.00	15.01	15.16	15.01	418
1777926300	14.94	-0.18	-1.19	15.3	15.35	14.94	801
1777580700	15.12	-0.17	-1.11	15.08	15.12	14.9	204
1777494300	15.29	-0.31	-1.99	15.3	15.3	15.29	5
1777407900	15.6	0.2	1.30	15.44	15.66	15.44	336
1777321500	15.4	-0.36	-2.28	15.73	15.73	15.4	1001
1777062300	15.76	0.35	2.27	15.37	15.76	15.37	306
1776975900	15.41	-0.63	-3.93	15.8	15.81	15.32	238
1776889500	16.04	-0.13	-0.80	16.25	16.35	16.04	250
1776803100	16.17	-0.06	-0.37	16.379999	16.41	16.02	66
1776716700	16.23	-0.15	-0.92	16.25	16.27	16.21	316
1776457500	16.379999	0.35	2.18	16	16.75	16	82
1776371100	16.03	-0.12	-0.74	16.03	16.03	16.03	43
1776284700	16.149999	-0.16	-0.98	16.35	16.43	16.1	605
1776198300	16.309999	-0.2	-1.21	16.11	16.46	16.11	143
1776111900	16.51	-0.13	-0.78	16.51	16.51	16.51	2
1775852700	16.64	0.27	1.65	16.16	16.66	16.05	318
1775766300	16.37	-0.18	-1.09	16.52	16.52	16.16	337
1775679900	16.55	0.94	6.02	16.53	16.68	16.53	288
1775593500	15.61	-0.09	-0.57	15.57	15.91	15.57	136
1775161500	15.7	-0.12	-0.76	15.48	15.7	15.46	14
1775075100	15.82	0.28	1.80	15.94	15.96	15.82	509
1774988700	15.54	0.4	2.64	15.4	15.54	15.34	5158
1774902300	15.14	-0.1	-0.66	15.04	15.28	15.04	88
1774646700	15.24	-0.18	-1.17	15.52	15.52	15.08	81
1774560300	15.42	0.08	0.52	15.3	15.56	15.3	221
1774473900	15.34	0.06	0.39	15.46	15.46	15.34	36
1774387500	15.28	-0.04	-0.26	15.1	15.38	15.1	17
1774301100	15.32	0.56	3.79	14.22	15.32	14.22	306
1774041900	14.76	0.44	3.07	14.62	14.94	14.62	52
1773955500	14.32	-0.66	-4.41	14.74	14.74	14.32	60
1773869100	14.98	0.22	1.49	14.9	15	14.78	488
1773782700	14.76	-0.1	-0.67	14.76	14.92	14.68	232
1773696300	14.86	0.28	1.92	14.56	14.86	14.54	379
1773437100	14.58	0.22	1.53	14.08	14.58	14.08	528
1773350700	14.36	-0.44	-2.97	14.58	14.7	14.2	509
1773264300	14.8	-0.44	-2.89	15.22	15.22	14.78	260
1773177900	15.24	0.84	5.83	14.58	15.42	14.58	322
1773091500	14.4	-0.5	-3.36	14.3	14.46	14.26	123
1772832300	14.9	-0.1	-0.67	15.16	15.16	14.66	399
1772745900	15	-0.54	-3.47	15.44	15.44	14.92	311
1772659500	15.54	0.14	0.91	15.12	15.54	15.12	366