Umicore Sa【NVJP】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.060001	0.578601791572	10.369999	10.65	9.98	7898	10.41843616	DE
4	-0.88	-7.7807250221	11.31	11.4	9.835	10478	10.50121521	DE
12	0.18	1.75609756098	10.25	12.19	9.61	9958	10.78782444	DE
26	-7.73	-42.5660792952	18.16	18.22	9.61	10342	12.32527592	DE
52	-13.77	-56.9008264463	24.2	25.49	9.61	8222	15.51357326	DE
156	-32.95	-75.9566620562	43.38	45.12	9.61	3841	20.01331433	DE
260	-33.62	-76.3223609535	44.05	62	9.61	2841	24.08459984	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
1732915620	10.199999	0.15	1.49	10.06	10.21	9.985	3028
1732829220	10.05	-0.01	-0.10	10.1	10.13	9.98	4287
1732742820	10.06	-0.24	-2.33	10.25	10.25	9.985	4996
1732656420	10.3	-0.3	-2.83	10.4	10.5	10.27	3009
1732570020	10.6	0.3	2.91	10.369999	10.65	10.369999	24168
1732310820	10.3	0.11	1.08	10.18	10.4	10.16	9260
1732224420	10.19	-0.19	-1.83	10.39	10.39	10.01	9213
1732138020	10.38	0.23	2.27	10.21	10.43	10.21	8487
1732051620	10.15	-0.09	-0.88	10.279999	10.279999	9.835	35632
1731965220	10.24	-0.2	-1.92	10.619999	10.619999	10.23	18427
1731705960	10.44	-0.12	-1.14	10.51	10.51	10.34	10751
1731619560	10.56	0.07	0.67	10.46	10.6	10.25	5752
1731533160	10.49	0.05	0.48	10.529999	10.619999	10.4	9984
1731446820	10.44	-0.4	-3.69	10.75	10.77	10.36	4153
1731360420	10.84	0.27	2.55	10.59	10.94	10.49	8678
1731101220	10.57	-0.76	-6.71	11.19	11.19	10.48	16694
1731014760	11.33	0.35	3.19	11.02	11.4	10.91	10897
1730928360	10.98	-0.23	-2.05	11.31	11.31	10.86	10808
1730841960	11.21	-0.09	-0.80	11.31	11.4	11.21	3466
1730755560	11.3	-0.07	-0.62	11.31	11.4	11.27	7876
1730496360	11.37	0.32	2.90	11.09	11.37	11.08	2899
1730409960	11.05	0	0.00	11.05	11.16	10.94	5278
1730323560	11.05	-0.09	-0.81	11.11	11.2	11.02	2459
1730237160	11.14	-0.23	-2.02	11.39	11.41	11.03	5532
1730150760	11.37	0.27	2.43	11.16	11.39	11.08	8767
1729888020	11.1	0.2	1.83	10.97	11.24	10.88	3841
1729801560	10.9	0.16	1.49	10.93	11.12	10.86	15880
1729715160	10.74	-0.15	-1.38	10.91	10.94	10.74	6558
1729628760	10.89	0.09	0.83	10.81	10.93	10.68	7308
1729542360	10.8	0.13	1.22	10.59	11.03	10.59	6873
1729283160	10.67	0.11	1.04	10.79	10.8	10.64	3206
1729196760	10.56	-0.02	-0.19	10.57	10.66	10.4	8880
1729110360	10.58	0	0.00	10.81	10.81	10.449999	11025
1729023960	10.58	-0.33	-3.02	11.03	11.03	10.529999	8636
1728937620	10.91	-0.22	-1.98	11.09	11.16	10.85	7512
1728678360	11.13	-0.14	-1.24	11.21	11.27	11.07	9425
1728591960	11.27	-0.02	-0.18	11.29	11.29	11.03	7566
1728505560	11.29	0.29	2.64	11.01	11.32	10.92	7258
1728419160	11	-0.49	-4.26	11.45	11.45	10.85	13863
1728332760	11.49	-0.19	-1.63	11.7	11.7	11.37	4415
1728073560	11.68	0.41	3.64	11.34	11.68	11.31	2859
1727987220	11.27	-0.39	-3.34	11.5	11.5	11.26	3590
1727900820	11.66	-0.13	-1.10	11.83	11.83	11.56	6661
1727814420	11.79	0.19	1.64	11.65	11.91	11.61	9909
1727728020	11.6	-0.4	-3.33	12.11	12.19	11.54	9556
1727468760	12	0.6	5.26	11.39	12.19	11.39	35779
1727382360	11.4	0.45	4.11	11	11.48	11	10340
1727295960	10.95	0.04	0.37	11.07	11.1	10.8	15660
1727209560	10.91	0.1	0.93	10.9	11.3	10.8	10576
1727123160	10.81	0.28	2.66	11.1	11.3	10.44	22784
1726864020	10.529999	-0.85	-7.47	11.34	11.34	10.48	9970
1726777560	11.38	0.33	2.99	11.18	11.62	11.1	9733
1726691220	11.05	0.36	3.37	10.76	11.13	10.72	9319
1726604760	10.69	0.43	4.19	10.42	10.92	10.369999	7800
1726518420	10.26	-0.42	-3.93	10.71	10.72	10.26	8608
1726259160	10.68	0.65	6.48	10.029999	10.73	10.029999	14237
1726172760	10.029999	0.22	2.29	9.865	10.07	9.785	13277
1726086360	9.805	0.03	0.26	9.8	10.039999	9.6549999	7939
1725999960	9.7799999	-0.21	-2.10	10.05	10.1	9.61	11075
1725913620	9.99	-0.22	-2.15	10.25	10.25	9.92	21034
1725654360	10.21	-0.36	-3.41	10.55	10.61	10.15	13074
1725567960	10.57	0.03	0.28	10.529999	10.59	10.33	10460
1725481560	10.539999	-0.07	-0.66	10.6	10.65	10.44	9512
1725395160	10.61	-0.59	-5.27	11.2	11.28	10.61	11062
1725308760	11.2	-0.22	-1.93	11.6	11.6	10.98	10550