Embracer Group AB【TH92】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	-0.704	-11.0414052698	6.376	6.442	5.58	5107	5.8551821	DE
4	-0.734	-11.4580081174	6.406	6.9	5.58	5988	6.31450935	DE
12	1.0855	23.6672844217	4.5865	6.9	3.9575	5863	5.40713108	DE
26	0.052	0.925266903915	5.62	6.9	3.9575	6203	5.18904654	DE
52	-4.878	-46.2369668246	10.55	10.69	3.9575	5037	6.40830519	DE
156	-11.253999	-66.4894225741	16.925999	20.51	3.9575	4591	7.50149954	DE
260	-11.253999	-66.4894225741	16.925999	20.51	3.9575	4591	7.50149954	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	5.656	0	0.04	5.63	5.696	5.58	3499
1781036700	5.654	-0.05	-0.81	5.714	5.816	5.654	4983
1780950300	5.7	-0.21	-3.55	5.898	6.01	5.7	9813
1780691100	5.91	-0.19	-3.11	6.07	6.242	5.91	444
1780604700	6.1	0.01	0.10	6.14	6.258	6.024	7014
1780518300	6.094	-0.34	-5.31	6.376	6.442	6.094	3282
1780431900	6.436	-0.06	-0.98	6.598	6.632	6.35	532
1780345500	6.5	0.03	0.40	6.478	6.548	6.422	18711
1780086300	6.474	0.09	1.44	6.432	6.538	6.432	55
1779999900	6.382	-0.02	-0.37	6.38	6.446	6.29	3628
1779913500	6.406	-0.19	-2.91	6.55	6.572	6.328	4473
1779827100	6.598	-0.08	-1.20	6.638	6.71	6.598	4644
1779740700	6.678	0.19	2.99	6.594	6.704	6.588	2297
1779481500	6.484	-0.08	-1.19	6.5439999	6.558	6.258	4028
1779395100	6.562	0.22	3.50	6.312	6.562	6	14141
1779308700	6.34	-0.05	-0.72	6.8	6.9	6.138	31172
1779222300	6.386	0.07	1.04	6.554	6.554	6.358	1424
1779135900	6.32	-0.06	-0.94	6.314	6.342	6.222	2207
1778876700	6.38	0.04	0.60	6.33	6.5	6.33	4023
1778790300	6.342	0.03	0.51	6.384	6.384	6.3179999	1197
1778703900	6.3099999	-0.14	-2.11	6.406	6.406	6.266	1700
1778617500	6.446	0.26	4.17	6.132	6.446	6.132	9277
1778531100	6.188	0.31	5.31	5.848	6.188	5.848	2223
1778271900	5.876	0.12	2.01	5.744	5.91	5.736	4730
1778185500	5.76	-0.05	-0.89	5.87	5.87	5.76	3743
1778099100	5.812	0.05	0.83	5.82	6.008	5.768	2592
1778012700	5.764	-0.12	-2.04	5.886	5.886	5.698	328
1777926300	5.884	-0.05	-0.81	5.892	5.936	5.76	2290
1777580700	5.932	0.13	2.17	5.7	5.932	5.7	1187
1777494300	5.806	0.05	0.83	5.722	5.806	5.722	668
1777407900	5.758	-0.01	-0.10	5.738	5.758	5.638	6087
1777321500	5.764	0.05	0.95	5.696	5.764	5.696	99
1777062300	5.71	-0.02	-0.42	5.764	5.864	5.71	1090
1776975900	5.734	-0.29	-4.75	5.946	5.968	5.734	1058
1776889500	6.0199999	0.14	2.45	5.886	6.0199999	5.886	4292
1776803100	5.876	0.05	0.89	5.804	5.908	5.804	8471
1776716700	5.824	0.04	0.73	5.724	5.884	5.724	2882
1776457500	5.782	0.34	6.17	5.452	5.962	5.452	22882
1776371100	5.446	0.24	4.61	5.276	5.508	5.276	7424
1776284700	5.206	0.15	2.89	5.058	5.258	5.058	2987
1776198300	5.0599999	0.03	0.56	4.973	5.07	4.973	1919
1776111900	5.032	0.23	4.83	4.623	5.032	4.5839999	227
1775852700	4.8	0.09	1.95	4.71	4.8	4.71	656
1775766300	4.708	-0.03	-0.63	4.691	4.708	4.691	716
1775679900	4.738	0.33	7.36	4.714	4.82	4.714	4017
1775593500	4.413	-0.1	-2.11	4.489	4.703	4.413	31709
1775161500	4.508	0.03	0.66	4.496	4.553	4.496	62
1775075100	4.4785	0.06	1.36	4.5294999	4.579	4.416	4984
1774988700	4.4185	0.14	3.18	4.3354999	4.4654999	4.314	12601
1774902300	4.2825	0.04	0.99	4.222	4.2925	4.205	1009
1774646700	4.2405	-0.05	-1.11	4.3	4.328	4.2405	11070
1774560300	4.288	-0.16	-3.59	4.3735	4.41	4.288	1364
1774473900	4.4475	0.26	6.08	4.3005	4.47	4.3005	955
1774387500	4.1925	-0.05	-1.06	4.2005	4.229	4.1775	240
1774301100	4.2375	0.16	3.97	4.0015	4.246	3.9575	8465
1774041900	4.0755	-0.15	-3.56	4.2195	4.2345	4.0545	30253
1773955500	4.226	-0.08	-1.81	4.2775	4.2775	4.1075	20009
1773869100	4.304	-0.19	-4.24	4.5865	4.5865	4.304	1347
1773782700	4.4945	0.06	1.43	4.448	4.5309999	4.4	597
1773696300	4.431	-0.07	-1.50	4.426	4.479	4.426	7339
1773437100	4.4985	-0.17	-3.69	4.561	4.561	4.495	1830
1773350700	4.671	0	0.06	4.65	4.671	4.65	53
1773264300	4.668	-0.02	-0.37	4.631	4.7255	4.631	264