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	3.2	6.08365019011	52.6	56	52.6	519	54.43967643	DE
4	7.3	15.0515463918	48.5	56	46.4	529	51.92623973	DE
12	0.4	0.72202166065	55.4	60.6	46.4	792	52.91996318	DE
26	0.8	1.45454545455	55	67.4	46.3	906	56.01730737	DE
52	8.7	18.4713375796	47.1	67.4	40.299999	1072	52.7813835	DE
156	41.7	295.744680851	14.1	67.4	12	1393	36.71662609	DE
260	41.7	295.744680851	14.1	67.4	12	1393	36.71662609	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
1782851100	54.2	0.2	0.37	54.8	54.8	54.2	39
1782764700	54	-1.4	-2.53	56	56	53.6	593
1782505500	55.4	0	0.00	54.6	55.4	54.4	338
1782419100	55.4	1	1.84	54.6	56	54.6	343
1782332700	54.4	1.6	3.03	53.4	54.6	53.4	1109
1782246300	52.8	-0.6	-1.12	52.6	53.4	52.6	213
1782159900	53.4	0.2	0.38	52.8	53.8	52.8	651
1781900700	53.2	-0.4	-0.75	52.8	53.2	52.6	321
1781814300	53.6	0.2	0.37	53.2	54.6	53.2	321
1781727900	53.4	2	3.89	52	54.2	52	416
1781641500	51.4	-1.8	-3.38	52.8	53.4	51.4	485
1781555100	53.2	4.7	9.69	50.6	53.6	50.6	2451
1781295900	48.5	1.3	2.75	49.1	49.1	48.5	145
1781209500	47.2	0.5	1.07	46.4	47.2	46.4	429
1781123100	46.7	-1.9	-3.91	48.7	48.7	46.7	314
1781036700	48.6	-0.5	-1.02	50	50	48.6	52
1780950300	49.1	-0.3	-0.61	49.4	49.7	48.8	113
1780691100	49.4	0.8	1.65	48.9	50	48.5	624
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