Emeis SA【OPA1】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	-1.38	-9.04918032787	15.25	15.25	13.95	827	14.3121838	DE
4	-1.07	-7.16198125837	14.94	15.36	13.95	783	14.65920915	DE
12	0.08	0.580130529369	13.79	15.42	11.81	1272	13.91548001	DE
26	0.38	2.81690140845	13.49	15.9	11.81	1489	14.11356879	DE
52	3.68	36.1138370952	10.19	16	10	1750	13.09111102	DE
156	0.454	3.38401908169	13.416	38.99	4.65	1436	11.36722342	DE
260	0.454	3.38401908169	13.416	38.99	4.65	1436	11.36722342	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
1780604700	14.07	0.07	0.50	14.17	14.17	14.07	224
1780518300	14	-0.56	-3.85	14.26	14.26	13.95	1862
1780431900	14.56	-0.4	-2.67	14.71	14.71	14.24	1783
1780345500	14.96	-0.12	-0.80	14.98	14.98	14.82	88
1780086300	15.08	0.07	0.47	15.25	15.25	15.04	178
1779999900	15.01	-0.12	-0.79	15.04	15.05	15.01	9
1779913500	15.13	0.17	1.14	14.84	15.17	14.84	370
1779827100	14.96	0	0.00	14.96	14.96	14.96	0
1779740700	14.96	0.35	2.40	14.74	14.96	14.74	115
1779481500	14.61	-0.34	-2.27	14.68	14.79	14.61	137
1779395100	14.95	0.35	2.40	14.5	14.95	14.5	2038
1779308700	14.6	-0.21	-1.42	14.6	14.62	14.58	377
1779222300	14.81	0.21	1.44	14.85	14.85	14.7	61
1779135900	14.6	-0.64	-4.20	15.1	15.1	14.6	1280
1778876700	15.24	0.01	0.07	15.25	15.36	15.13	941
1778790300	15.23	0.74	5.11	15.36	15.36	15.19	1399
1778703900	14.49	0.03	0.21	14.49	14.49	14.49	21
1778617500	14.46	-0.06	-0.41	14.67	14.67	14.29	1170
1778531100	14.52	-0.65	-4.28	15.23	15.23	14.43	2802
1778271900	15.17	-0.1	-0.65	14.94	15.17	14.94	15
1778185500	15.27	0.27	1.80	14.91	15.4	14.91	1317
1778099100	15	-0.14	-0.92	15.28	15.42	14.96	1645
1778012700	15.14	0.8	5.58	15.06	15.14	14.82	402
1777926300	14.34	0.11	0.77	14.46	14.46	14.26	145
1777580700	14.23	-0.12	-0.84	14.27	14.36	14.23	1180
1777494300	14.35	-0.34	-2.31	14.75	14.75	14.35	342
1777407900	14.69	-0.01	-0.07	14.77	15.14	14.47	677
1777321500	14.7	0.53	3.74	14.24	14.76	14.24	1276
1777062300	14.17	0.11	0.78	14.18	14.18	14.04	2146
1776975900	14.06	0.16	1.15	14.06	14.06	14.06	111
1776889500	13.9	0.19	1.39	13.67	13.93	13.67	54
1776803100	13.71	0	0.00	13.71	13.71	13.71	0
1776716700	13.71	-0.42	-2.97	13.94	13.94	13.71	140
1776457500	14.13	0.37	2.69	13.9	14.17	13.9	300
1776371100	13.76	0.17	1.25	13.86	13.89	13.7	1510
1776284700	13.59	0.32	2.41	13.41	13.65	13.41	1617
1776198300	13.27	-0.33	-2.43	13.54	13.54	12.9	5148
1776111900	13.6	0.15	1.12	13.35	13.6	13.35	109
1775852700	13.45	-0.45	-3.24	13.75	14.03	13.45	1845
1775766300	13.9	-1.19	-7.89	14.91	15.12	13.74	3490
1775679900	15.09	0.7	4.86	14.54	15.15	14.54	4917
1775593500	14.39	0.57	4.12	13.6	14.39	13.6	1888
1775161500	13.82	-0.03	-0.22	13.69	13.89	13.27	1070
1775075100	13.85	0.38	2.82	13.58	13.85	13.31	3360
1774988700	13.47	0.68	5.32	12.86	13.47	12.86	853
1774902300	12.79	0.53	4.32	12.72	12.79	12.67	1081
1774646700	12.26	0.15	1.24	12.21	12.36	11.81	2094
1774560300	12.11	-0.77	-5.98	12.7	12.7	12.11	5667
1774473900	12.88	-0.16	-1.23	13.02	13.2	12.88	67
1774387500	13.04	-0.55	-4.05	13.4	13.4	12.8	1789
1774301100	13.59	0.1	0.74	13.11	13.74	13.05	3496
1774041900	13.49	-0.36	-2.60	13.68	13.99	13.49	3221
1773955500	13.85	-0.22	-1.56	14.17	14.17	13.85	167
1773869100	14.07	0.21	1.52	14.14	14.4	14.07	1017
1773782700	13.86	-0.32	-2.26	13.86	14.06	13.8	89
1773696300	14.18	0.09	0.64	14.01	14.22	13.85	100
1773437100	14.09	0.09	0.64	13.79	14.16	13.75	747
1773350700	14	-0.35	-2.44	14.01	14.01	14	7
1773264300	14.35	-0.25	-1.71	14.52	14.64	14.35	252
1773177900	14.6	0.6	4.29	14.67	14.81	14.33	6960
1773091500	14	0.06	0.43	13.8	14	13.6	2422
1772832300	13.94	0.04	0.29	14.16	14.16	13.92	309
1772745900	13.9	-0.41	-2.87	14.25	14.38	13.8	1996