Almirall SA【E2Z】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	-0.68	-5.80204778157	11.72	11.74	10.88	416	11.13766571	DE
4	-1.18	-9.65630114566	12.22	12.22	10.88	603	11.55669576	DE
12	-0.54	-4.66321243523	11.58	13.48	10.88	1172	12.17187228	DE
26	-1.84	-14.2857142857	12.88	13.96	10.88	1363	12.57346059	DE
52	-0.24	-2.12765957447	11.28	13.96	10.119999	1477	11.91848093	DE
156	1.705	18.2645956079	9.335	13.96	7.885	1076	10.72426548	DE
260	1.705	18.2645956079	9.335	13.96	7.885	1076	10.72426548	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	10.98	0.1	0.92	10.96	10.98	10.9	60
1780431900	10.88	-0.26	-2.33	11.18	11.18	10.88	861
1780345500	11.14	-0.26	-2.28	11.4	11.4	11.14	395
1780086300	11.4	-0.32	-2.73	11.74	11.74	11.32	674
1779999900	11.72	0.1	0.86	11.72	11.72	11.72	92
1779913500	11.62	-0.12	-1.02	11.9	11.9	11.62	365
1779827100	11.74	0	0.00	11.74	11.74	11.74	0
1779740700	11.74	0.12	1.03	11.76	11.78	11.74	338
1779481500	11.62	0.3	2.65	11.46	11.62	11.38	588
1779395100	11.32	-0.12	-1.05	11.38	11.38	11.26	675
1779308700	11.44	0.28	2.51	11.22	11.44	11.22	129
1779222300	11.16	-0.1	-0.89	11.22	11.26	11.16	19
1779135900	11.26	-0.08	-0.71	11.22	11.32	11.18	178
1778876700	11.34	-0.2	-1.73	11.4	11.48	11.3	479
1778790300	11.54	-0.08	-0.69	11.48	11.54	11.48	124
1778703900	11.62	-0.04	-0.34	11.64	11.64	11.58	652
1778617500	11.66	0.08	0.69	11.54	11.66	11.42	2068
1778531100	11.58	-0.44	-3.66	11.88	11.96	11.56	2443
1778271900	12.02	-0.14	-1.15	12.16	12.18	12.02	113
1778185500	12.16	-0.1	-0.82	12.22	12.22	12.06	1205
1778099100	12.26	-0.14	-1.13	12.34	12.4	12.26	2137
1778012700	12.4	0.18	1.47	12.36	12.44	12.32	100
1777926300	12.22	-0.28	-2.24	12.64	12.64	12.22	1131
1777580700	12.5	0.08	0.64	12.3	12.52	12.3	311
1777494300	12.42	-0.18	-1.43	12.44	12.44	12.42	80
1777407900	12.6	0	0.00	12.42	12.6	12.36	734
1777321500	12.6	-0.08	-0.63	12.7	12.7	12.56	599
1777062300	12.68	-0.16	-1.25	12.72	12.8	12.68	436
1776975900	12.84	0	0.00	12.8	12.84	12.8	51
1776889500	12.84	0.02	0.16	12.76	12.88	12.76	19
1776803100	12.82	0.1	0.79	12.9	12.9	12.82	62
1776716700	12.72	0.1	0.79	12.64	12.8	12.62	213
1776457500	12.62	-0.14	-1.10	12.82	13.06	12.58	3339
1776371100	12.76	-0.4	-3.04	13.16	13.16	12.76	607
1776284700	13.16	-0.18	-1.35	13.4	13.48	13.1	3227
1776198300	13.34	0.26	1.99	13.14	13.46	13.14	3895
1776111900	13.08	0.06	0.46	12.88	13.08	12.8	1234
1775852700	13.02	0.3	2.36	12.8	13.06	12.8	5383
1775766300	12.72	0.26	2.09	12.56	12.78	12.56	104
1775679900	12.46	0.38	3.15	12.68	12.68	12.34	3703
1775593500	12.08	-0.04	-0.33	12.34	12.4	12.08	3099
1775161500	12.12	-0.18	-1.46	12.22	12.22	12.12	2380
1775075100	12.3	-0.12	-0.97	12.44	12.44	12.28	1953
1774988700	12.42	0.28	2.31	12.18	12.42	12.1	2756
1774902300	12.14	0.02	0.17	12.04	12.14	11.96	16
1774646700	12.12	0.24	2.02	12.04	12.12	11.86	1363
1774560300	11.88	0.26	2.24	11.94	12.1	11.88	2060
1774473900	11.62	0.22	1.93	11.62	11.62	11.62	144
1774387500	11.4	0.04	0.35	11.42	11.42	11.34	229
1774301100	11.36	0.06	0.53	11.18	11.36	11.06	2431
1774041900	11.3	0.14	1.25	11.4	11.4	11.3	185
1773955500	11.16	-0.24	-2.11	11.26	11.32	11.14	1056
1773869100	11.4	0	0.00	11.52	11.7	11.4	2874
1773782700	11.4	0.02	0.18	11.38	11.56	11.34	2317
1773696300	11.38	0.02	0.18	11.4	11.56	11.36	1731
1773437100	11.36	-0.22	-1.90	11.48	11.52	11.32	1986
1773350700	11.58	-0.18	-1.53	11.58	11.72	11.5	238
1773264300	11.76	-0.12	-1.01	11.9	11.9	11.7	505
1773177900	11.88	0.1	0.85	12.1	12.16	11.82	303
1773091500	11.78	-0.26	-2.16	11.62	11.78	11.62	880
1772832300	12.04	-0.04	-0.33	12.2	12.2	12.04	1941
1772745900	12.08	-0.12	-0.98	12.32	12.32	11.98	782
1772659500	12.2	0.12	0.99	12.02	12.28	12	924