Embraer SA【EMY】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	-1.4	-2.80561122244	49.9	50.6	47.1	817	49.20697333	DE
4	-9.9	-16.9520547945	58.4	58.4	46.4	986	49.56942119	DE
12	-1.5	-3	50	60.6	46.3	904	52.36339963	DE
26	-6.5	-11.8181818182	55	67.4	46.3	974	56.10397703	DE
52	6.200001	14.6572131125	42.299999	67.4	40.299999	1081	52.45284937	DE
156	34.4	243.971631206	14.1	67.4	12	1414	36.57179018	DE
260	34.4	243.971631206	14.1	67.4	12	1414	36.57179018	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	48.6	1	2.10	47.9	48.6	47.2	526
1780518300	47.6	-1.7	-3.45	49.6	49.6	47.1	544
1780431900	49.3	-0.3	-0.60	48.5	50.2	48.5	599
1780345500	49.6	-0.2	-0.40	49.4	49.6	48.9	1481
1780086300	49.8	-0.6	-1.19	49.9	50.6	49	937
1779999900	50.4	0.6	1.20	50.2	50.6	49.7	1202
1779913500	49.8	0.4	0.81	50.2	50.2	49.5	427
1779827100	49.4	-2.2	-4.26	51.6	52	49.3	2375
1779740700	51.6	1.7	3.41	49.6	51.8	49.6	2141
1779481500	49.9	0.7	1.42	48.6	50.4	48.6	1823
1779395100	49.2	0.7	1.44	48.9	49.3	48.3	345
1779308700	48.5	1.4	2.97	46.6	48.5	46.6	1482
1779222300	47.1	-1.5	-3.09	48.9	48.9	46.4	1880
1779135900	48.6	0.4	0.83	48.9	49.4	47.8	1105
1778876700	48.2	-1.5	-3.02	50.8	51	48.2	379
1778790300	49.7	0.4	0.81	50.2	50.2	49.7	83
1778703900	49.3	-1.1	-2.18	50.4	50.8	49.3	271
1778617500	50.4	-1.4	-2.70	51.2	51.2	50.4	479
1778531100	51.8	0.2	0.39	51.4	52	51.2	641
1778271900	51.6	-6.4	-11.03	58.4	58.4	50.6	993
1778185500	58	-0.4	-0.68	58.6	58.6	57.8	219
1778099100	58.4	4	7.35	55	58.4	53.8	1470
1778012700	54.4	-0.6	-1.09	54.4	54.8	54	444
1777926300	55	1.8	3.38	53.6	55.2	53.6	1820
1777580700	53.2	1.2	2.31	52	53.2	51.6	283
1777494300	52	-1.8	-3.35	54.2	54.2	52	283
1777407900	53.8	0.2	0.37	54.2	54.2	52.6	1098
1777321500	53.6	0.4	0.75	54	54	53.6	116
1777062300	53.2	-0.8	-1.48	53.8	54.6	53.2	885
1776975900	54	-1.2	-2.17	55	55	54	527
1776889500	55.2	-1.8	-3.16	57.4	57.4	55.2	432
1776803100	57	-1	-1.72	58.4	58.8	57	527
1776716700	58	0	0.00	57.6	58.2	57	330
1776457500	58	1.6	2.84	56.6	59.6	56.6	561
1776371100	56.4	-2.2	-3.75	57.2	57.8	55	1479
1776284700	58.6	-1.4	-2.33	59.4	59.4	58.2	837
1776198300	60	0.8	1.35	59.2	60.6	58.6	2771
1776111900	59.2	1.2	2.07	58.8	59.6	58.4	439
1775852700	58	0	0.00	58	58.2	56.8	944
1775766300	58	1.4	2.47	57.8	58	56.8	323
1775679900	56.6	2.4	4.43	57.2	58	56.4	1931
1775593500	54.2	-0.4	-0.73	55.4	55.4	54	361
1775161500	54.6	0.4	0.74	54.4	54.6	52	982
1775075100	54.2	3.2	6.27	51.8	55	51.8	1243
1774988700	51	2.8	5.81	49.1	51	49.1	124
1774902300	48.2	-0.9	-1.83	49.5	50	48	116
1774646700	49.1	-0.5	-1.01	49	49.5	48.6	260
1774560300	49.6	-1.4	-2.75	50.6	50.8	49.2	239
1774473900	51	1.2	2.41	50.8	52	50.8	249
1774387500	49.8	-1.2	-2.35	51	51	49.6	929
1774301100	51	4	8.51	46.4	51	46.3	1794
1774041900	47	-3.6	-7.11	49.6	49.6	47	1784
1773955500	50.6	-0.8	-1.56	50.2	50.6	49	1443
1773869100	51.4	1	1.98	51.6	51.6	50.8	194
1773782700	50.4	-1	-1.95	50.4	51.2	50.2	822
1773696300	51.4	2.9	5.98	49.1	52	48.5	2175
1773437100	48.5	-1.3	-2.61	50	50	48.4	1388
1773350700	49.8	-6.6	-11.70	56.6	56.6	49.5	1604
1773264300	56.4	-1.2	-2.08	56.4	57.4	55.8	633
1773177900	57.6	2	3.60	55.6	57.6	54.8	1123
1773091500	55.6	2.4	4.51	53	55.6	50	1586
1772832300	53.2	-3.8	-6.67	58	58.8	53	2872
1772745900	57	-4	-6.56	61	61	57	4089