Umicore Sa【NVJP】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	-1.9	-8.38481906443	22.66	22.7	20	8140	20.7195131	DE
4	-5.7	-21.5419501134	26.46	26.52	20	10908	22.48460665	DE
12	3.680001	21.5456745636	17.079999	26.94	16.57	15120	22.12971717	DE
26	2.42	13.1952017448	18.34	26.94	14.58	17657	20.08198474	DE
52	7.27	53.8917716827	13.49	26.94	12.01	16199	17.997708	DE
156	-4.84	-18.90625	25.6	28.22	7.305	11134	15.66836739	DE
260	-30.94	-59.8452611219	51.7	62	7.305	7207	17.4983558	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	20.239999	-0.1	-0.49	20.36	20.579999	20.12	7594
1782764700	20.34	-0.4	-1.93	20.84	20.94	20.22	8774
1782505500	20.739999	-0.56	-2.63	21.14	21.18	20.34	8251
1782419100	21.3	0.3	1.43	21	21.399999	20.86	7641
1782332700	21	-1.36	-6.08	22.66	22.7	20.92	8438
1782246300	22.36	0.36	1.64	21.94	22.74	21.92	9982
1782159900	22	-0.82	-3.59	22.78	22.78	21.64	10858
1781900700	22.82	-0.84	-3.55	23.56	23.78	22.66	3404
1781814300	23.66	-0.36	-1.50	23.72	23.84	23.52	5044
1781727900	24.02	0.12	0.50	23.98	24.02	23.26	2143
1781641500	23.9	0.4	1.70	23.52	24.44	23.18	2784
1781555100	23.5	1.12	5.00	22.64	23.72	22.64	10583
1781295900	22.38	0.26	1.18	22	22.54	21.98	19257
1781209500	22.12	0.3	1.37	21.82	22.28	21.56	21960
1781123100	21.82	-0.48	-2.15	22.18	22.26	21.56	9709
1781036700	22.3	-0.82	-3.55	23.16	23.16	21.3	24842
1780950300	23.12	-0.24	-1.03	23.1	23.26	22	14739
1780691100	23.36	-1.04	-4.26	24.44	24.44	22.94	22741
1780604700	24.4	-0.98	-3.86	25.42	25.58	24.22	11386
1780518300	25.38	-1.1	-4.15	26.46	26.52	25.3	8038
1780431900	26.48	1.1	4.33	25.48	26.48	25.34	13508
1780345500	25.38	0.18	0.71	25.42	25.48	24.84	13926
1780086300	25.2	-0.62	-2.40	25.94	26.38	25.2	8183
1779999900	25.82	0.36	1.41	25.18	25.88	25.16	12691
1779913500	25.46	-0.98	-3.71	26.36	26.44	25.1	15642
1779827100	26.44	0.76	2.96	25.76	26.5	25.7	10529
1779740700	25.68	-0.1	-0.39	26	26.36	25.56	7696
1779481500	25.78	0.58	2.30	25.12	26.16	24.72	24833
1779395100	25.2	0.7	2.86	24.48	25.2	23.94	8788
1779308700	24.5	0.68	2.85	23.9	24.78	23.7	4998
1779222300	23.82	-0.38	-1.57	24.04	24.56	23.64	20224
1779135900	24.2	0.34	1.42	23.76	25.2	23.66	15158
1778876700	23.86	-1.74	-6.80	25.36	25.36	23.54	35459
1778790300	25.6	-0.52	-1.99	26.12	26.94	25.02	39588
1778703900	26.12	3.92	17.66	22.58	26.14	22.58	77849
1778617500	22.2	0.54	2.49	21.66	22.44	21.66	15986
1778531100	21.66	-0.06	-0.28	21.58	22.22	21.48	16929
1778271900	21.72	1.12	5.44	20.72	21.98	20.72	29708
1778185500	20.6	-0.32	-1.53	20.96	21.72	20.579999	25376
1778099100	20.92	0.74	3.67	20.04	21.2	20	24509
1778012700	20.18	0.48	2.44	19.01	20.46	19.01	33830
1777926300	19.7	1.45	7.95	18.489999	20	18.23	37232
1777580700	18.25	1.34	7.92	16.88	18.39	16.7	12973
1777494300	16.91	-0.22	-1.28	17.21	17.26	16.87	5911
1777407900	17.13	0.01	0.06	17.149999	17.6	16.96	17359
1777321500	17.12	0.03	0.18	17.13	17.26	16.92	12630
1777062300	17.09	0.13	0.77	17	17.09	16.57	7171
1776975900	16.96	-0.55	-3.14	17.329999	17.35	16.649999	11488
1776889500	17.51	-0.06	-0.34	17.55	17.68	17.01	6435
1776803100	17.57	-0.04	-0.23	17.649999	17.78	17.399999	14901
1776716700	17.61	-0.42	-2.33	18.01	18.07	17.579999	15146
1776457500	18.03	0.46	2.62	17.39	18.1	17.34	19699
1776371100	17.57	0.26	1.50	17.43	17.75	17.39	16223
1776284700	17.309999	-0.26	-1.48	17.5	17.5	17.09	6106
1776198300	17.57	0.04	0.23	17.66	17.66	17.35	3839
1776111900	17.53	-0.25	-1.41	17.649999	17.75	17.28	4604
1775852700	17.78	0.3	1.72	17.52	17.88	17.42	4271
1775766300	17.48	-0.01	-0.06	17.399999	17.59	17.34	5215
1775679900	17.489999	0.77	4.61	17.079999	17.71	17	17277
1775593500	16.719999	0.34	2.08	16.52	16.719999	16.26	3864
1775161500	16.379999	-0.19	-1.15	16.559999	16.579999	16.079999	5833
1775075100	16.57	0.12	0.73	16.5	16.76	16.45	7693