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	-0.8	-1.72413793103	46.4	46.6	44.44	331	45.17719976	DE
4	-5.3	-10.4125736739	50.9	55.85	44.44	432	48.2869237	DE
12	-5.9	-11.4563106796	51.5	61.2	44.44	312	51.99457202	DE
26	-23.35	-33.8651196519	68.95	87.7	44.44	720	63.03358389	DE
52	-1.86	-3.9190897598	47.46	87.7	44.44	628	59.21201001	DE
156	-36.1	-44.1860465116	81.7	114.9	39.08	447	62.86281733	DE
260	-26.3	-36.578581363	71.9	164.3	39.08	326	64.99868249	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
1783369500	45.84	0.14	0.31	46	46	45.64	260
1783110300	45.7	0.8	1.78	46.26	46.32	45.7	157
1783023900	44.9	-0.28	-0.62	45.42	45.42	44.6	771
1782937500	45.18	0.12	0.27	44.98	45.18	44.44	119
1782851100	45.06	-1.32	-2.85	46.4	46.6	44.72	350
1782764700	46.38	1.36	3.02	45.58	46.62	45.58	1501
1782505500	45.02	-0.94	-2.05	45.52	45.76	44.94	1025
1782419100	45.96	-1.86	-3.89	47.62	47.62	45.96	501
1782332700	47.82	-0.56	-1.16	48.36	49.56	47.82	325
1782246300	48.38	-1.34	-2.70	48.68	48.68	47.72	245
1782159900	49.72	-0.88	-1.74	50.65	50.65	49.38	257
1781900700	50.6	-0.9	-1.75	51.3	51.3	50.6	186
1781814300	51.5	-2	-3.74	50.55	51.5	50.55	249
1781727900	53.5	2	3.88	52.3	53.5	52.3	11
1781641500	51.5	-1.25	-2.37	51.25	51.75	51.25	80
1781555100	52.75	-2.5	-4.52	55.85	55.85	52.75	336
1781295900	55.25	4.5	8.87	52	55.55	51.5	1184
1781209500	50.75	2.29	4.73	48.7	50.75	48.7	322
1781123100	48.46	-1.84	-3.66	50.1	50.2	48.46	716
1781036700	50.3	-0.8	-1.57	50.9	50.95	50.25	42
1780950300	51.1	-0.25	-0.49	50.8	51.25	50.55	36
1780691100	51.35	-2.45	-4.55	53.8	53.8	51.35	157
1780604700	53.8	0.45	0.84	53.25	54.4	53.25	9
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	285
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