Ebusco Holding NV【8J30】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	-0.0180001	-5.8632247557	0.307	0.315	0.2894999	2950	0.30183804	DE
4	0	0	0.2889999	0.339	0.2844999	13603	0.29978901	DE
12	-0.0110001	-3.6667	0.3	0.4	0.242	16475	0.30525468	DE
26	-0.1830001	-38.7712076271	0.472	0.472	0.242	12474	0.3338182	DE
52	-0.1310001	-31.1905	0.42	0.75	0.242	25413	0.43218288	DE
156	-1.9615001	-87.1584136858	2.2505	4.65	0.15	27002	0.5444478	DE
260	-1.9615001	-87.1584136858	2.2505	4.65	0.15	27002	0.5444478	DE

個人投資家向けのプロ仕様のツール。

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	0.2894998	-0.01	-3.34	0.297	0.308	0.2894998	9767
1780604700	0.2995	0.002	0.67	0.3005	0.3025	0.2995	2395
1780518300	0.2975	-0.011	-3.57	0.3055	0.3055	0.2975	4183
1780431900	0.3085	0.0065	2.15	0.305	0.3085	0.3005	411
1780345500	0.302	-0.0045	-1.47	0.3055	0.3075	0.3	3373
1780086300	0.3065	0.0025	0.82	0.307	0.315	0.3065	4389
1779999900	0.304	-0.007	-2.25	0.311	0.311	0.304	95136
1779913500	0.311	-0.0105	-3.27	0.3225	0.3265	0.311	2111
1779827100	0.3215	-0.0135	-4.03	0.3355	0.3355	0.3205	2466
1779740700	0.335	0.015	4.69	0.3225	0.339	0.3135	7506
1779481500	0.32	0.019	6.31	0.312	0.32	0.31	9505
1779395100	0.301	-0.0005	-0.17	0.3005	0.308	0.3005	2486
1779308700	0.3015	0.009	3.08	0.297	0.3015	0.294	901
1779222300	0.2925	-0.0015	-0.51	0.2925	0.2925	0.2925	48
1779135900	0.294	-0.008	-2.65	0.298	0.3	0.2899999	17457
1778876700	0.302	0.002	0.67	0.2935	0.302	0.2935	38525
1778790300	0.3	0	0.00	0.3	0.3	0.3	97
1778703900	0.3	0.007	2.39	0.2844998	0.3145	0.2844998	7207
1778617500	0.293	0.0060002	2.09	0.2914999	0.297	0.2879998	1181
1778531100	0.2869998	0.002	0.70	0.2844998	0.2879998	0.2844998	64350
1778271900	0.2849998	-0.0045	-1.55	0.2889998	0.2925	0.2849998	8338
1778185500	0.2894998	-0.018	-5.85	0.2935	0.296	0.2894998	20568
1778099100	0.3075	0.0190002	6.59	0.2914999	0.313	0.2914999	33926
1778012700	0.2884998	-0.0005	-0.17	0.2879998	0.294	0.2859998	16311
1777926300	0.2889998	-0.0295	-9.26	0.319	0.319	0.27	40813
1777580700	0.3185	-0.0095	-2.90	0.326	0.3285	0.3185	1095
1777494300	0.328	0.0125	3.96	0.321	0.328	0.321	44992
1777407900	0.3155	-0.0135	-4.10	0.32	0.324	0.3155	7473
1777321500	0.329	-0.0025	-0.75	0.328	0.3375	0.3235	1068
1777062300	0.3315	0.0065	2.00	0.3255	0.3315	0.3255	3104
1776975900	0.325	-0.013	-3.85	0.3305	0.339	0.325	1325
1776889500	0.338	0	0.00	0.338	0.338	0.338	0
1776803100	0.338	-0.009	-2.59	0.3479999	0.3479999	0.338	9949
1776716700	0.3469999	-0.022	-5.96	0.361	0.364	0.3444999	9996
1776457500	0.369	0.009	2.50	0.36	0.369	0.36	1000
1776371100	0.36	-0.013	-3.49	0.365	0.368	0.36	2792
1776284700	0.373	0.0015	0.40	0.3725	0.4	0.3725	13133
1776198300	0.3715	0.0455	13.96	0.342	0.3845	0.342	53368
1776111900	0.326	0.0035	1.09	0.319	0.326	0.319	205
1775852700	0.3225	0.006	1.90	0.319	0.3225	0.319	94
1775766300	0.3165	0.004	1.28	0.313	0.3165	0.313	2579
1775679900	0.3125	-0.005	-1.57	0.33	0.33	0.3125	55029
1775593500	0.3175	0.0123	4.03	0.305	0.3449999	0.3045	32047
1775161500	0.3052	-0.0048	-1.55	0.3024	0.314	0.3024	29462
1775075100	0.31	0.0294	10.48	0.2818	0.312	0.2818	43886
1774988700	0.2806	0.0044	1.59	0.273	0.2806	0.273	47281
1774902300	0.2762	-0.0078	-2.75	0.28	0.28	0.2762	324
1774646700	0.2839999	-0.0116	-3.92	0.297	0.297	0.2839999	13981
1774560300	0.2955999	0.0003999	0.14	0.2909999	0.2955999	0.2909999	44
1774473900	0.2952	0.0284	10.64	0.2758	0.299	0.2758	5376
1774387500	0.2668	-0.0004	-0.15	0.265	0.2668	0.265	94
1774301100	0.2672	-0.0208	-7.22	0.2849998	0.2849998	0.242	73390
1774041900	0.2879998	-0.0062	-2.11	0.296	0.296	0.2879998	19202
1773955500	0.2942	-0.007	-2.32	0.2952	0.2995998	0.2942	1364
1773869100	0.3012	0.0062	2.10	0.3	0.3012	0.3	26414
1773782700	0.295	0.0042	1.44	0.2909999	0.298	0.2906	13300
1773696300	0.2908	-0.0116	-3.84	0.3024	0.305	0.2908	615
1773437100	0.3024	-0.0026	-0.85	0.3	0.3038	0.298	24956
1773350700	0.305	-0.0006	-0.20	0.307	0.3126	0.305	2194
1773264300	0.3056	-0.0122	-3.84	0.3084	0.3184	0.3056	389
1773177900	0.3178	-0.0022	-0.69	0.3232	0.327	0.312	32912
1773091500	0.32	-0.005	-1.54	0.3244	0.3244	0.32	9086