Pharming Group NV【PHGN】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	0.0645	5.56274256145	1.1595	1.243	1.1459999	15582	1.20822096	DE
4	0.1145	10.3199639477	1.1095	1.243	1.0705	18036	1.14131973	DE
12	-0.244	-16.621253406	1.468	1.591	1.0135	42552	1.18482353	DE
26	-0.225	-15.5279503106	1.449	1.807	1.0135	46962	1.33841677	DE
52	0.3245	36.0755975542	0.8995	1.807	0.8365	49057	1.28441066	DE
156	0.046	3.90492359932	1.178	1.807	0.639	48172	1.05467955	DE
260	0.046	3.90492359932	1.178	1.807	0.639	48172	1.05467955	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
1783110300	1.2335	0.01	1.15	1.214	1.243	1.214	12808
1783023900	1.2195	0.03	2.44	1.1904999	1.22	1.1904999	23089
1782937500	1.1904999	-0.01	-0.75	1.193	1.2184999	1.1904999	15879
1782851100	1.1995	0.01	0.88	1.1915	1.2064999	1.189	18998
1782764700	1.189	0.03	2.77	1.1595	1.19	1.1459999	7134
1782505500	1.157	-0.01	-0.43	1.1695	1.1735	1.1385	4199
1782419100	1.1619999	0.01	0.61	1.1605	1.1795	1.1385	20533
1782332700	1.155	0	0.26	1.169	1.169	1.137	2229
1782246300	1.1519999	0.01	1.23	1.1315	1.1725	1.129	31514
1782159900	1.1379999	0	0.13	1.1215	1.1425	1.111	22711
1781900700	1.1365	0.01	0.80	1.123	1.1365	1.114	1805
1781814300	1.1275	0.02	1.71	1.1445	1.1445	1.1105	36505
1781727900	1.1085	-0.01	-0.98	1.0805	1.145	1.0805	36771
1781641500	1.1195	-0	-0.04	1.1195	1.1255	1.0945	22831
1781555100	1.12	0.01	1.08	1.139	1.1395	1.113	4905
1781295900	1.108	-0.01	-1.03	1.124	1.124	1.096	11782
1781209500	1.1195	0.03	2.99	1.0805	1.1235	1.0705	22572
1781123100	1.087	-0.02	-1.81	1.096	1.1115	1.08	37553
1781036700	1.107	-0.01	-0.94	1.1185	1.1195	1.093	10063
1780950300	1.1175	0	0.27	1.1095	1.1399999	1.0894999	16844
1780691100	1.1145	0.02	2.06	1.0894999	1.141	1.0894999	55021
1780604700	1.092	0.03	2.58	1.12	1.1935	1.0615	121214
1780518300	1.0645	-0.01	-1.11	1.0765	1.0825	1.02	44193
1780431900	1.0765	-0.05	-4.65	1.1285	1.129	1.05	57628
1780345500	1.129	-0	-0.04	1.1495	1.1495	1.113	50174
1780086300	1.1295	-0.06	-4.72	1.1924999	1.193	1.1295	34478
1779999900	1.1855	-0	-0.04	1.1795	1.1855	1.1479999	52764
1779913500	1.186	-0.01	-0.96	1.181	1.214	1.153	29525
1779827100	1.1975	-0.02	-1.88	1.2104999	1.2155	1.1605	75997
1779740700	1.2204999	0.05	4.49	1.26	1.292	1.1639999	105407
1779481500	1.168	0.04	3.41	1.1299999	1.17	1.1075	25396
1779395100	1.1295	0.02	1.57	1.1155	1.1295	1.1095	12277
1779308700	1.112	0.02	1.97	1.0805	1.121	1.0805	36851
1779222300	1.0905	-0.01	-1.04	1.086	1.1045	1.0765	20000
1779135900	1.102	-0.02	-2.09	1.1155	1.1155	1.08	27275
1778876700	1.1255	-0	-0.40	1.1195	1.1319999	1.095	27429
1778790300	1.1299999	-0.01	-0.62	1.139	1.151	1.111	37757
1778703900	1.137	0.02	1.61	1.1135	1.1475	1.0925	31108
1778617500	1.119	0.01	0.49	1.1075	1.1345	1.093	91508
1778531100	1.1135	-0.01	-0.58	1.1155	1.1175	1.083	66206
1778271900	1.12	0.04	3.75	1.055	1.1435	1.0405	179207
1778185500	1.0794999	-0.42	-28.03	1.4885	1.4885	1.0135	519431
1778099100	1.5	0.09	6.16	1.403	1.5	1.383	19130
1778012700	1.413	-0.03	-1.74	1.43	1.452	1.3895	47339
1777926300	1.438	-0	-0.10	1.4435	1.457	1.4125	16699
1777580700	1.4395	0.02	1.73	1.3915	1.442	1.383	13218
1777494300	1.415	-0.01	-0.95	1.4295	1.4295	1.3955	10200
1777407900	1.4285	-0.01	-0.73	1.434	1.4355	1.385	4747
1777321500	1.439	0	0.17	1.4325	1.439	1.41	6557
1777062300	1.4365	-0.02	-1.20	1.456	1.456	1.4215	4218
1776975900	1.454	0	0.21	1.428	1.455	1.4265	34405
1776889500	1.451	0.01	0.62	1.4484999	1.457	1.4185	38977
1776803100	1.442	-0.06	-3.83	1.506	1.506	1.4215	7824
1776716700	1.4995	0	0.20	1.49	1.51	1.4555	31981
1776457500	1.4965	-0.02	-1.22	1.526	1.526	1.475	35215
1776371100	1.5149999	-0.02	-1.53	1.5305	1.5305	1.477	57074
1776284700	1.5385	0.01	0.72	1.545	1.591	1.5095	15910
1776198300	1.5275	0.05	3.14	1.5055	1.5505	1.467	73444
1776111900	1.481	0.02	1.33	1.468	1.485	1.446	32057
1775852700	1.4615	0.01	0.58	1.462	1.496	1.4404999	33156
1775766300	1.453	-0	-0.31	1.4575	1.475	1.423	34565
1775679900	1.4575	0.04	2.50	1.476	1.499	1.4575	73966
1775593500	1.422	0	0.00	1.4435	1.4625	1.4	17680