Ferrovial NV【8ZQ】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	1.46	2.43820975284	59.88	61.36	59.12	384	59.64425221	DE
4	2.56	4.35522286492	58.78	61.36	55.96	576	57.80721861	DE
12	6.74	12.3443223443	54.6	61.48	54.6	645	58.28544548	DE
26	4.12	7.20027962251	57.22	63.54	51.9	1274	58.14072624	DE
52	16.39	36.4627363737	44.95	63.54	43.96	1447	54.94875305	DE
156	16.39	36.4627363737	44.95	63.54	43.96	1447	54.94875305	DE
260	16.39	36.4627363737	44.95	63.54	43.96	1447	54.94875305	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
1781900700	60.44	-0.28	-0.46	60	60.44	60	104
1781814300	60.72	0.04	0.07	60.64	60.72	60.54	47
1781727900	60.68	0.68	1.13	60.32	60.68	59.78	209
1781641500	60	0.68	1.15	59.4	60	59.12	229
1781555100	59.32	0.76	1.30	59.88	59.96	59.12	1330
1781295900	58.56	1.94	3.43	58.12	58.74	57.94	549
1781209500	56.62	0.66	1.18	56.14	56.62	56.14	774
1781123100	55.96	-1.52	-2.64	55.98	55.98	55.96	143
1781036700	57.48	0.12	0.21	57.3	57.48	57.3	26
1780950300	57.36	-0.96	-1.65	57.46	57.94	57.24	593
1780691100	58.32	1.08	1.89	57.38	58.4	57.38	416
1780604700	57.24	0.14	0.25	57.18	57.36	57.18	533
1780518300	57.1	0.08	0.14	56.9	57.36	56.9	1399
1780431900	57.02	0.44	0.78	57.34	57.34	57.02	224
1780345500	56.58	-1.92	-3.28	58.56	58.74	56.58	2998
1780086300	58.5	0.1	0.17	58.5	59.04	58.5	715
1779999900	58.4	-0.94	-1.58	59.2	59.2	58.4	98
1779913500	59.34	0	0.00	59.52	59.56	58.96	667
1779827100	59.34	-0.5	-0.84	59.54	59.54	59.32	154
1779740700	59.84	1.4	2.40	58.78	60.08	58.78	315
1779481500	58.44	-0.6	-1.02	58.26	58.48	58.26	424
1779395100	59.04	1.74	3.04	57.8	59.04	57.68	1009
1779308700	57.3	1.34	2.39	55.98	57.3	55.98	111
1779222300	55.96	-2.06	-3.55	57.08	57.18	55.96	1127
1779135900	58.02	0	0.00	58.02	58.02	58.02	0
1778876700	58.02	-0.8	-1.36	58.24	58.86	57.74	3308
1778790300	58.82	0.86	1.48	57.94	58.82	57.94	498
1778703900	57.96	-1.3	-2.19	57.66	58.04	57.38	245
1778617500	59.26	-0.32	-0.54	59.26	59.26	59.26	50
1778531100	59.58	-1.08	-1.78	59.44	59.86	59.18	685
1778271900	60.66	0.32	0.53	59.88	61.04	59.88	1004
1778185500	60.34	-0.92	-1.50	60.58	60.58	60.34	92
1778099100	61.26	1.9	3.20	60	61.26	60	866
1778012700	59.36	1.78	3.09	59.4	59.54	59.12	55
1777926300	57.58	-1.08	-1.84	58.34	59.04	57.58	731
1777580700	58.66	1.18	2.05	57.1	58.66	57.1	814
1777494300	57.48	-0.1	-0.17	57	57.52	56.82	771
1777407900	57.58	-0.44	-0.76	58.06	58.06	57.38	204
1777321500	58.02	-0.88	-1.49	58.7	58.7	57.7	732
1777062300	58.9	-1.24	-2.06	59.92	60.16	58.86	62
1776975900	60.14	-0.06	-0.10	59.48	60.14	59.34	313
1776889500	60.2	0	0.00	60.56	60.56	60.2	104
1776803100	60.2	-0.18	-0.30	61.1	61.1	60.2	87
1776716700	60.38	-0.66	-1.08	60.66	60.86	60.2	650
1776457500	61.04	1.22	2.04	59.14	61.04	58.94	859
1776371100	59.82	-0.68	-1.12	60.76	60.76	59.82	295
1776284700	60.5	-0.8	-1.31	61.12	61.14	60.5	216
1776198300	61.3	1.04	1.73	61.14	61.3	61.12	278
1776111900	60.26	-0.88	-1.44	60	60.46	59.7	242
1775852700	61.14	-0.02	-0.03	60.68	61.48	60.68	515
1775766300	61.16	1.3	2.17	60.04	61.16	60.04	772
1775679900	59.86	2.72	4.76	59.74	59.86	58.76	1722
1775593500	57.14	-0.18	-0.31	57.48	57.98	56.82	1137
1775161500	57.32	-0.64	-1.10	56.88	57.44	56.26	1974
1775075100	57.96	2.52	4.55	56.5	57.96	56.5	356
1774988700	55.44	0.44	0.80	54.64	55.5	54.64	1387
1774902300	55	0.34	0.62	54.6	55	54.6	900
1774646700	54.66	-0.22	-0.40	54.56	54.66	54.32	1585
1774560300	54.88	-0.14	-0.25	54.64	54.88	54.64	641
1774473900	55.02	0.78	1.44	54.24	55.22	54.24	153
1774387500	54.24	0	0.00	54.28	54.28	54.08	461
1774301100	54.24	1.08	2.03	53.02	54.96	51.9	2094