Edenred SE【QSV】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	1.1	4.90414623272	22.43	24.13	22.17	1118	23.20929325	DE
4	1.81	8.33333333333	21.72	24.65	19.94	5128	22.89119786	DE
12	5.285	28.9668402302	18.245	24.65	18.12	3798	21.96521307	DE
26	4.91	26.3694951665	18.62	24.65	15.25	6618	18.97858184	DE
52	-3.4	-12.6253249165	26.93	27.54	15.25	7451	20.54162328	DE
156	-35.05	-59.8327074087	58.58	61	15.25	3406	22.93191924	DE
260	-35.05	-59.8327074087	58.58	61	15.25	3406	22.93191924	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	23.82	0.61	2.63	23.07	24.01	23.07	1698
1783023900	23.21	0.78	3.48	22.6	23.38	22.6	2589
1782937500	22.43	-0.16	-0.71	22.58	22.61	22.22	539
1782851100	22.59	0.25	1.12	22.34	22.78	22.19	178
1782764700	22.34	-0.07	-0.31	22.43	22.94	22.17	585
1782505500	22.41	0.43	1.96	22.26	22.59	21.95	2051
1782419100	21.98	-0.42	-1.88	22.38	22.53	21.98	442
1782332700	22.4	0.22	0.99	22.34	22.41	22.02	671
1782246300	22.18	-0.49	-2.16	22.49	22.65	21.83	2274
1782159900	22.67	-1.14	-4.79	23.89	23.89	22.5	2684
1781900700	23.81	-0.13	-0.54	24.02	24.21	23.04	2947
1781814300	23.94	3.2	15.43	21.329999	24.65	20.98	54585
1781727900	20.739999	0.49	2.42	20.64	20.77	20.35	10631
1781641500	20.25	-0.94	-4.44	21.19	21.19	20.19	2772
1781555100	21.19	0.34	1.63	21.12	21.45	20.79	1857
1781295900	20.85	0.39	1.91	20.67	20.86	20.37	1016
1781209500	20.46	0.25	1.24	20.329999	20.559999	19.94	1966
1781123100	20.21	-2.08	-9.33	20.649999	20.649999	19.945	3695
1781036700	22.29	0.46	2.11	22.03	22.38	21.77	4907
1780950300	21.83	0.16	0.74	21.72	22.14	21.56	4470
1780691100	21.67	-0.97	-4.28	22.56	22.67	21.67	2775
1780604700	22.64	-0.13	-0.57	22.75	22.79	22.43	297
1780518300	22.77	-0.18	-0.78	22.82	23.16	22.58	4209
1780431900	22.95	-0.34	-1.46	23.45	23.72	22.78	2522
1780345500	23.29	0.1	0.43	23.39	23.75	23.07	1487
1780086300	23.19	0.02	0.09	23.39	23.92	22.99	2397
1779999900	23.17	0.56	2.48	22.47	23.32	22.16	3195
1779913500	22.61	0	0.00	22.84	22.84	22.24	1895
1779827100	22.61	0.08	0.36	22.42	22.8	22.28	832
1779740700	22.53	0.29	1.30	22.55	22.66	22.33	1313
1779481500	22.24	-0.26	-1.16	22.39	22.55	22.04	414
1779395100	22.5	0.86	3.97	21.56	22.64	21.43	2062
1779308700	21.64	-0.54	-2.43	21.9	22.11	21.45	8085
1779222300	22.18	0.53	2.45	21.79	22.88	21.79	7821
1779135900	21.65	0.38	1.79	21.04	21.86	21.04	2638
1778876700	21.27	-0.11	-0.51	20.94	21.41	20.94	248
1778790300	21.38	0.04	0.19	21.43	21.46	21.239999	1781
1778703900	21.34	0.15	0.71	21.27	21.43	20.82	948
1778617500	21.19	0.04	0.19	21.059999	21.19	20.829999	1157
1778531100	21.149999	0	0.00	21.32	21.5	21.09	5846
1778271900	21.149999	0.29	1.39	20.899999	21.2	20.88	544
1778185500	20.86	-0.45	-2.11	21.54	21.57	20.86	666
1778099100	21.309999	0.19	0.90	21.47	21.63	21.13	663
1778012700	21.12	-0.01	-0.05	21.37	21.42	21.07	466
1777926300	21.13	-0.27	-1.26	21.07	21.43	20.96	1298
1777580700	21.399999	-0.16	-0.74	21.38	21.6	21.03	1174
1777494300	21.56	-0.19	-0.87	21.83	21.85	21.02	2834
1777407900	21.75	0.26	1.21	21.35	21.77	21.309999	3508
1777321500	21.49	-0.24	-1.10	21.85	21.99	21.27	2307
1777062300	21.73	0.98	4.72	20.78	21.76	20.78	5319
1776975900	20.75	0.69	3.44	20.61	21.42	19.1	19315
1776889500	20.059999	-0.37	-1.81	20.61	20.93	20.059999	6456
1776803100	20.43	0.18	0.89	20.45	20.75	20.32	2456
1776716700	20.25	0.01	0.05	19.995	20.489999	19.89	2994
1776457500	20.239999	0.22	1.10	20.18	20.39	20.059999	3173
1776371100	20.02	0.59	3.04	19.445	20.02	19.265	4022
1776284700	19.43	0.7	3.71	18.695	19.434999	18.695	4879
1776198300	18.735	0.27	1.43	18.595	18.8	18.43	4989
1776111900	18.47	0.15	0.82	18.245	18.489999	18.12	2567
1775852700	18.32	0.05	0.25	18.295	18.69	18.295	4689
1775766300	18.274999	0.22	1.25	17.925	18.274999	17.82	5219
1775679900	18.05	0.25	1.40	18.28	18.559999	17.739999	19347
1775593500	17.8	0.6	3.46	17.165	17.905	17.165	7214