Exosens SA【H8Y】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783628700	58.15	-1.25	-2.10	58.4	58.4	58.15	4
1783542300	59.4	0.25	0.42	59.85	59.85	59.4	31
1783455900	59.15	-0.85	-1.42	59.7	59.7	59.15	412
1783369500	60	1.65	2.83	59.7	60	59.4	77
1783110300	58.35	0.7	1.21	58.35	58.35	58.35	3
1783023900	57.65	-1.25	-2.12	57.7	57.7	57.65	180
1782937500	58.9	2.85	5.08	58.3	58.9	58.3	41
1782851100	56.05	-0.25	-0.44	55.95	56.5	55.85	594
1782764700	56.3	3.6	6.83	55.1	56.6	55	284
1782505500	52.7	-0.25	-0.47	51.15	52.7	51.15	216
1782419100	52.95	-2.4	-4.34	54.3	54.3	52.95	1767
1782332700	55.35	-3.25	-5.55	53	55.35	53	188
1782246300	58.6	0	0.00	58.6	58.6	58.6	0
1782159900	58.6	-1.9	-3.14	60.55	60.55	58.6	34
1781900700	60.5	1.2	2.02	60.5	60.5	60.5	17
1781814300	59.3	-0.3	-0.50	60.85	60.85	59.3	39
1781727900	59.6	0.05	0.08	59.55	59.6	59.55	758
1781641500	59.55	-0.3	-0.50	59.95	59.95	59.55	51
1781555100	59.85	0.5	0.84	59.85	59.85	59.85	1
1781295900	59.35	-2	-3.26	60.55	60.55	59.35	17
1781209500	61.35	-0.05	-0.08	61.35	61.35	61.35	20
1781123100	61.4	0	0.00	61.4	61.4	61.4	0
1781036700	61.4	-0.75	-1.21	61.4	61.4	61.4	30
1780950300	62.15	-0.35	-0.56	62.6	62.6	62.15	42
1780691100	62.5	-1.05	-1.65	62.95	62.95	62.45	1263
1780604700	63.55	1.7	2.75	61.65	65.4	61.65	1408
1780518300	61.85	0.1	0.16	63.05	63.05	61.85	52
1780431900	61.75	-4.3	-6.51	64.2	64.2	61.75	264
1780345500	66.05	-3	-4.34	66.95	66.95	66.05	21
1780086300	69.05	0.15	0.22	68.849999	69.05	68.55	959
1779999900	68.9	3.25	4.95	66.65	68.9	66.65	196
1779913500	65.65	0	0.00	65.65	65.65	65.65	0
1779827100	65.65	0.9	1.39	64.65	66.15	64.65	22
1779740700	64.75	0	0.00	64.75	64.75	64.75	0
1779481500	64.75	0.95	1.49	64.849999	65.45	64.349999	40
1779395100	63.8	2.1	3.40	65.2	65.2	63.75	36
1779308700	61.7	0.8	1.31	61.65	62.35	61.65	215
1779222300	60.9	3	5.18	60.3	61.5	60.3	1249
1779135900	57.9	-0.25	-0.43	58.15	58.15	57.9	87
1778876700	58.15	0.2	0.35	58.95	58.95	58.15	3
1778790300	57.95	2.2	3.95	57.95	57.95	57.95	9
1778703900	55.75	-0.65	-1.15	57.45	57.45	55.75	59
1778617500	56.4	-1.2	-2.08	57.3	57.3	56.4	74
1778531100	57.6	-1.4	-2.37	59.2	59.6	57.25	1093
1778271900	59	-1.65	-2.72	60.8	60.8	59	956
1778185500	60.65	-3.95	-6.11	64.45	64.45	60.65	118
1778099100	64.599999	-0.7	-1.07	64.75	64.9	63	308
1778012700	65.3	-0.6	-0.91	66	66	64.45	347
1777926300	65.9	1.5	2.33	65.2	66.05	65.2	1056
1777580700	64.4	1.4	2.22	63	64.4	63	3384
1777494300	63	-0.95	-1.49	61.65	63	61.65	1553
1777407900	63.95	-0.35	-0.54	64.2	64.5	63.55	145
1777321500	64.3	0.9	1.42	65	65.5	64.3	27
1777062300	63.4	-0.75	-1.17	63.4	63.4	63.4	15
1776975900	64.15	-2.2	-3.32	64.15	64.15	64.15	50
1776889500	66.349999	-0.35	-0.52	66.4	66.4	66.349999	22
1776803100	66.7	0.55	0.83	66.95	67.2	66.7	210
1776716700	66.15	1.15	1.77	66.15	66.15	66.15	5
1776457500	65	0.35	0.54	67.5	67.5	65	13
1776371100	64.65	-2.1	-3.15	64.65	64.65	64.65	1
1776284700	66.75	3.2	5.04	63.55	67.3	63.55	1002
1776198300	63.55	2.5	4.10	64	64.2	63.4	288
1776111900	61.05	0.5	0.83	61.05	61.05	61.05	30
1775852700	60.55	-3.9	-6.05	63.3	63.55	60.55	96