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	0.125	1.26903553299	9.85	10.449999	9.785	7250	10.15758621	DE
4	-0.195	-1.91740412979	10.17	10.59	9.65	8744	10.13746129	DE
12	-1.135	-10.2160216022	11.11	11.4	9.4499999	9881	10.36083825	DE
26	-4.065	-28.952991453	14.04	14.28	9.4499999	9782	10.92099307	DE
52	-10.875	-52.1582733813	20.85	23.9	9.4499999	8610	13.91598855	DE
156	-23.635	-70.3213329366	33.61	43.87	9.4499999	4110	18.36352342	DE
260	-33.535	-77.0742358079	43.51	62	9.4499999	3025	22.92190938	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737494820	10.13	-0.09	-0.88	10.15	10.19	9.99	21754
1737408420	10.22	-0.04	-0.39	10.26	10.27	10.08	4341
1737149220	10.26	0.1	0.98	10.16	10.449999	10.16	4102
1737062820	10.16	0.03	0.30	10.119999	10.22	10	2535
1736976420	10.13	0.31	3.10	9.85	10.15	9.785	3518
1736890020	9.8249999	-0.02	-0.15	10.119999	10.119999	9.65	4622
1736803620	9.84	-0.12	-1.16	9.945	9.965	9.785	11080
1736544420	9.955	-0.36	-3.44	10.199999	10.199999	9.855	9586
1736458020	10.31	0.03	0.29	10.31	10.33	10.18	2502
1736371620	10.279999	-0.01	-0.10	10.31	10.34	9.98	8628
1736285220	10.289999	-0.13	-1.25	10.4	10.5	10.25	3712
1736198820	10.42	0.34	3.37	10.15	10.59	10.11	11092
1735939620	10.08	-0.27	-2.61	10.279999	10.31	10	3380
1735853220	10.35	0.21	2.07	10.17	10.4	9.975	14600
1735594020	10.14	0.12	1.20	10.05	10.16	9.94	12806
1735334820	10.02	-0.15	-1.47	10.17	10.25	9.9	21653
1734989220	10.17	0.2	1.95	9.9949999	10.18	9.7899999	21468
1734730020	9.975	0.32	3.26	9.605	9.99	9.4499999	20675
1734643620	9.66	-0.22	-2.23	9.89	9.895	9.61	16625
1734557220	9.88	-0.04	-0.35	9.92	9.97	9.82	9282
1734470820	9.9149999	-0.11	-1.15	10.06	10.09	9.9049999	11968
1734384420	10.029999	-0.25	-2.43	10.21	10.25	9.99	18244
1734125220	10.279999	-0.42	-3.93	10.619999	10.69	10.18	12678
1734038820	10.699999	-0.19	-1.74	10.88	10.92	10.64	7849
1733952420	10.89	-0.16	-1.45	11.05	11.05	10.699999	7999
1733866020	11.05	-0.06	-0.54	11.17	11.17	10.87	10146
1733779620	11.11	0.24	2.21	10.85	11.22	10.81	5959
1733520420	10.87	-0.13	-1.18	11	11.08	10.84	5805
1733434020	11	0.2	1.85	10.78	11	10.65	5982
1733347620	10.8	0.04	0.37	10.76	10.85	10.68	10649
1733261220	10.76	0.37	3.56	10.35	10.77	10.35	10350
1733174820	10.39	0.19	1.86	10.26	10.46	10.17	7675
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