Eramet【ER7】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	-0.45	-0.837988826816	53.7	57.2	53.15	322	53.91801242	DE
4	-5.5	-9.36170212766	58.75	61.05	52.75	267	56.14490464	DE
12	-1.5	-2.7397260274	54.75	61.2	44.76	381	52.19188093	DE
26	1.05	2.01149425287	52.2	87.7	44.76	854	62.50233566	DE
52	4.11	8.36385836386	49.14	87.7	44.76	614	59.40341126	DE
156	-38.2	-41.7714598141	91.45	114.9	39.08	439	63.28069032	DE
260	-18.65	-25.9388038943	71.9	164.3	39.08	326	65.32573048	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
1780518300	53.35	-1.1	-2.02	54.6	54.6	53.15	1180
1780431900	54.45	0.35	0.65	54.4	54.45	54.4	3
1780345500	54.1	-1.85	-3.31	54.75	55.4	54.1	90
1780086300	55.95	0.5	0.90	56.85	57.2	55.85	272
1779999900	55.45	1.75	3.26	53.7	55.45	53.7	65
1779913500	53.7	-3	-5.29	55.7	55.7	52.95	471
1779827100	56.7	1.4	2.53	56.05	56.7	55.9	553
1779740700	55.3	1.85	3.46	53.25	56	53.25	253
1779481500	53.45	-1.05	-1.93	53.45	53.45	53.45	1
1779395100	54.5	0.3	0.55	54.05	54.7	52.95	193
1779308700	54.2	1.45	2.75	53.65	54.2	53.45	123
1779222300	52.75	-1.45	-2.68	54.35	54.35	52.75	32
1779135900	54.2	-1.3	-2.34	55.1	55.2	54.2	155
1778876700	55.5	-4.2	-7.04	58.9	58.9	55.5	354
1778790300	59.7	-1	-1.65	60.7	60.95	58.7	520
1778703900	60.7	2.9	5.02	61.05	61.05	58.9	632
1778617500	57.8	-2.15	-3.59	59.9	59.9	57.8	10
1778531100	59.95	1.85	3.18	57.95	60.05	57.95	126
1778271900	58.1	-0.7	-1.19	57.75	58.3	57.1	312
1778185500	58.8	0.4	0.68	58.75	58.8	58.75	3
1778099100	58.4	-1.05	-1.77	59.8	59.85	57.4	182
1778012700	59.45	-0.8	-1.33	59.8	59.85	59.45	40
1777926300	60.25	1.9	3.26	58.7	61.2	58.2	219
1777580700	58.35	2.15	3.83	55.8	59.3	55.8	96
1777494300	56.2	-0.6	-1.06	57.1	58	56.15	54
1777407900	56.8	0.1	0.18	57	57	56.8	7
1777321500	56.7	2.75	5.10	54.55	57.4	54.55	347
1777062300	53.95	-1.25	-2.26	55.95	56.65	53.95	249
1776975900	55.2	2.3	4.35	52.55	55.75	52.55	643
1776889500	52.9	1.15	2.22	52.1	52.9	52	220
1776803100	51.75	-2.05	-3.81	54.2	54.2	51.75	243
1776716700	53.8	-1.3	-2.36	54.45	54.65	53.5	96
1776457500	55.1	1.4	2.61	53.9	55.45	53.2	277
1776371100	53.7	1.45	2.78	52.6	54	52.55	301
1776284700	52.25	0.4	0.77	51.9	53	51.9	222
1776198300	51.85	1.25	2.47	51.5	52.9	51.5	1021
1776111900	50.6	0.1	0.20	50.3	50.65	48.74	1135
1775852700	50.5	0.3	0.60	50	50.5	49.44	257
1775766300	50.2	-0.9	-1.76	50.05	50.2	48.62	322
1775679900	51.1	1.28	2.57	52.7	53.5	51.1	602
1775593500	49.82	-0.98	-1.93	50.8	52.2	49.82	426
1775161500	50.8	-1.1	-2.12	51	51.65	50.35	628
1775075100	51.9	1	1.96	51.55	52.35	51.3	471
1774988700	50.9	0.65	1.29	49.68	50.9	49.68	258
1774902300	50.25	1.29	2.63	49.22	50.25	49.22	342
1774646700	48.96	-0.44	-0.89	49.4	49.4	48.6	728
1774560300	49.4	-2.15	-4.17	51.55	51.55	49.28	455
1774473900	51.55	4.11	8.66	49.52	52.1	49.52	693
1774387500	47.44	-1.04	-2.15	48.78	49.06	47.44	1082
1774301100	48.48	1.02	2.15	46.9	49.2	44.76	862
1774041900	47.46	-1.58	-3.22	49.46	49.6	47	1431
1773955500	49.04	-2.21	-4.31	50.8	50.9	49	763
1773869100	51.25	-0.45	-0.87	52.2	52.35	50.95	429
1773782700	51.7	1.7	3.40	50.8	52.1	50.8	597
1773696300	50	-0.8	-1.57	51.4	51.4	49.74	604
1773437100	50.8	-3.7	-6.79	52.3	52.5	50.75	59
1773350700	54.5	-0.75	-1.36	54.75	55	54.5	9
1773264300	55.25	-1.3	-2.30	55.55	55.85	55.25	15
1773177900	56.55	1.3	2.35	56.4	56.6	55.9	271
1773091500	55.25	-0.35	-0.63	53.75	55.25	53.75	50
1772832300	55.6	-2.05	-3.56	58.2	58.45	55.05	148
1772745900	57.65	0.6	1.05	56.5	59.35	56.5	242
1772659500	57.05	2	3.63	54.45	57.55	54.45	358