Deme Group NV【MT0】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	9.4	6.74318507891	139.4	149.6	139.4	70	147.85497398	DE
4	1.8	1.22448979592	147	149.6	134.4	42	142.14795784	DE
12	7.8	5.53191489362	141	150	122.6	39	139.79595852	DE
26	-13.8	-8.48708487085	162.6	171.8	122.6	53	150.62130935	DE
52	37.8	34.0540540541	111	173.2	111	56	148.18591889	DE
156	39.6	36.2637362637	109.2	173.2	83.9	59	135.9365302	DE
260	39.6	36.2637362637	109.2	173.2	83.9	59	135.9365302	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
1736198820	148.4	2.2	1.50	146.6	149.19999	146.6	150
1735939620	146.19999	-1.6	-1.08	146.8	148.19999	146	49
1735853220	147.8	12.4	9.16	139.4	147.8	139.4	12
1735594020	135.4	-1.8	-1.31	136	136.19999	135.4	9
1735334820	137.19999	2	1.48	137.8	137.8	136.4	17
1734989220	135.19999	-2.8	-2.03	135.19999	135.19999	135.19999	13
1734730020	138	2.6	1.92	136	138	134.4	172
1734643620	135.4	-1.4	-1.02	135.6	135.6	135.19999	66
1734557220	136.8	-2	-1.44	138.8	138.8	136.8	27
1734470820	138.8	-3.6	-2.53	138.8	138.8	138.8	1
1734384420	142.4	-3.4	-2.33	142.4	142.4	142.4	2
1734125220	145.8	0	0.00	145.8	145.8	145.8	0
1734038820	145.8	0.2	0.14	145.8	145.8	145.8	1
1733952420	145.6	-1.4	-0.95	145.6	145.6	145.6	1
1733866020	147	-1.2	-0.81	147	147	147	68
1733779620	148.19999	1.2	0.82	148	148.19999	146.8	7
1733520420	147	-1.8	-1.21	146.6	147.8	146.6	5
1733434020	148.8	-0.2	-0.13	148.8	149.4	148.8	23
1733347620	149	0.4	0.27	147.6	150	147.6	36
1733261220	148.6	4.8	3.34	148	148.8	148	54
1733174820	143.8	-1.6	-1.10	143.8	143.8	143.8	9
1732915620	145.4	-0.2	-0.14	145.4	145.4	145.4	1
1732829220	145.6	1.2	0.83	145.6	145.6	145.6	2
1732742820	144.4	-2.2	-1.50	144	144.4	143.8	145
1732656420	146.6	-1.4	-0.95	146.6	146.6	146.6	60
1732570020	148	1.4	0.95	148	148	148	9
1732310820	146.6	3.2	2.23	145	148	145	50
1732224420	143.4	1.4	0.99	142.8	143.8	142	31
1732138020	142	4	2.90	141.8	142.4	141	28
1732051620	138	2.4	1.77	135.4	142.19999	135.4	65
1731965220	135.6	-0.8	-0.59	137	137	135.6	98
1731705960	136.4	4.4	3.33	131	137.6	131	25
1731619560	132	9.4	7.67	122.8	134.4	122.8	230
1731533160	122.6	-1.8	-1.45	122.6	122.6	122.6	9
1731446820	124.4	-2.2	-1.74	127	127	124	19
1731360420	126.6	0	0.00	126.6	126.6	126.6	3
1731101220	126.6	-2.2	-1.71	128.6	128.6	126.6	75
1731014760	128.8	-0.4	-0.31	128.8	128.8	128.4	12
1730928360	129.19999	-8.8	-6.38	135	135	128	33
1730841960	138	0	0.00	138.4	138.4	136.19999	95
1730755560	138	-1	-0.72	139.8	139.8	138	21
1730496360	139	-3.6	-2.52	139	139	139	20
1730409960	142.6	0	0.00	142.6	142.6	142.6	0
1730323560	142.6	-1	-0.70	142.6	142.6	142.6	1
1730237160	143.6	0.2	0.14	143.6	143.6	143.6	1
1730150760	143.4	4.2	3.02	141.8	143.4	141.8	24
1729887960	139.19999	0	0.00	139.19999	139.19999	139.19999	0
1729801560	139.19999	-1.6	-1.14	140	140	139.19999	4
1729715160	140.8	-1	-0.71	140.8	140.8	140.8	2
1729628760	141.8	1.2	0.85	139.19999	141.8	139.19999	11
1729542360	140.6	-2.6	-1.82	141	141	140.6	81
1729283160	143.19999	2	1.42	142.4	143.19999	142.4	29
1729196760	141.19999	0.2	0.14	143.19999	143.19999	141.19999	62
1729110360	141	0	0.00	141	141	141	0
1729023960	141	0	0.00	141	141.6	141	12
1728937620	141	-0.2	-0.14	141.19999	141.19999	141	21
1728678360	141.19999	-3.2	-2.22	144.4	144.4	141.19999	9
1728591960	144.4	-0.2	-0.14	144.4	144.4	144.4	3
1728505560	144.6	-1.2	-0.82	145.4	145.4	144.6	14
1728419160	145.8	0	0.00	145.8	145.8	145.8	7
1728332760	145.8	-0.6	-0.41	145.6	145.8	145.6	1000