Edenred SA (EM)【EDNMY】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	-0.882464	-6.94853543307	12.7	12.9	11.7	6182	12.59817199	DR
4	-0.282464	-2.33441322314	12.1	13.75	11.7	5875	12.94517031	DR
12	1.617536	15.8581960784	10.2	13.75	8.6	12528	11.4937148	DR
26	1.007536	9.32040703053	10.81	13.75	8.6	19017	11.11367495	DR
52	-3.482464	-22.7612026144	15.3	17	8.6	18282	11.95148197	DR
156	-21.082464	-64.08043769	32.9	34.35	8.6	25330	20.22492415	DR
260	-18.523964	-61.051576224	30.3415	34.35	8.6	22881	21.95522885	DR

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
1781213220	12.59	0.14	1.12	12.3	12.59	12.3	16585
1781126940	12.45	-0.25	-1.97	11.7	12.45	11.7	3589
1781040540	12.7	0.15	1.20	12.4	12.9	12.4	4804
1780954140	12.55	-0.15	-1.18	12.5	12.6	12.5	2838
1780694940	12.7	-0.3	-2.31	12.7	12.9	12.7	3092
1780608540	13	-0.35	-2.62	13	13.25	13	2347
1780522140	13.35	-0.1	-0.74	13.1	13.35	13	3911
1780435740	13.45	-0.05	-0.37	13.28	13.5	13.15	19693
1780349340	13.5	0	0.00	13.5	13.75	13.5	4187
1780090080	13.5	-0.15	-1.10	13.45	13.75	13.45	6888
1780003320	13.65	0.65	5.00	13.65	13.75	13.5	1356
1779917340	13	0	0.00	13.15	13.25	13	7268
1779830940	13	0.1	0.78	13.01	13.4	13	7365
1779484920	12.9	0.2	1.57	12.75	13.11	12.75	10016
1779398880	12.7	0.3	2.42	12.7	13.01	12.7	5835
1779312300	12.4	-0.1	-0.80	12.44	12.95	12.4	4209
1779225660	12.5	0.2	1.63	12.92	12.92	12.5	2973
1779139740	12.3	0.1	0.82	12.5	12.6	12.3	1467
1778880000	12.2	-0.2	-1.61	12.1	12.4	12.1	3199
1778793900	12.4	0.05	0.40	12	12.4	12	2457
1778707380	12.35	0.33	2.75	12.4	12.65	12.3	4268
1778621340	12.02	-0.78	-6.09	12.1	12.38	11.98	3636
1778534940	12.8	0.45	3.64	12.35	12.8	12.35	2573
1778275200	12.35	-0.25	-1.98	12.45	12.5	12.35	3285
1778188800	12.6	-0.1	-0.79	12.35	12.6	12.35	6878
1778102520	12.7	0.45	3.67	12.25	12.7	12.25	120595
1778016000	12.25	0.15	1.24	12.5	12.5	12.25	5865
1777930140	12.1	0.71	6.23	12	12.7	12	4260
1777671000	11.39	-0.96	-7.77	12.75	12.75	11.39	4252
1777584540	12.35	-0.3	-2.37	12.65	12.75	12.15	20966
1777498140	12.65	0.15	1.20	12.75	12.85	12.5	6214
1777411800	12.5	-0.25	-1.96	12.6	12.73	12.45	6169
1777325400	12.75	-0.1	-0.78	12.7	12.85	12.45	2315
1777065780	12.85	0.45	3.63	12.4	12.85	12.4	4643
1776979740	12.4	0.6	5.08	12.2	12.45	12.2	26021
1776893280	11.8	0.05	0.43	11.8	12	11	6226
1776806940	11.75	-0.2	-1.67	12.025	12.25	11.75	5222
1776720540	11.95	-0.05	-0.42	12.15	12.25	11.75	3411
1776460800	12	0.02	0.17	11.98	12.01	11.8	7055
1776374940	11.98	0.78	6.96	11.4	11.98	11.4	4782
1776288360	11.2	0.3	2.75	11.05	11.6	11.05	6325
1776202140	10.9	0.3	2.83	10.9	11.25	10.9	4808
1776115740	10.6	-0.22	-2.03	10.8	11.04	10.6	5553
1775856000	10.82	0.37	3.54	10.6	10.85	10.6	5231
1775770140	10.45	-0.01	-0.10	10.48	10.6	10.45	202169
1775683500	10.46	0.3	2.95	10.65	10.85	10.35	59986
1775596800	10.16	0.36	3.67	10.2	10.5	10	2159
1775510940	9.8	-0.25	-2.49	10	10	9.8	4828
1775164920	10.05	0.05	0.50	9.7	10.05	9.7	3116
1775078400	10	0.3	3.09	9.8699999	10	9.8	4692
1774992540	9.7	0.85	9.60	9.9	10.1	9.5	12653
1774906080	8.85	0	0.00	10	10	8.85	3066
1774646940	8.85	-0.95	-9.69	9	9.6	8.85	6638
1774560480	9.8	-1	-9.26	9.5	9.8	8.6	9930
1774473900	10.8	0.35	3.35	10.85	10.85	10.5	3445
1774387560	10.45	-0.01	-0.10	10.5	10.7	10.26	12497
1774300800	10.46	0.46	4.60	10.21	10.7	10.21	8827
1774041960	10	-0.25	-2.44	10.2	10.41	10	8013
1773955740	10.25	-0.15	-1.44	10.28	10.5	10.2	4738
1773869340	10.4	0.05	0.48	10.4	10.4	10	13324
1773782700	10.35	-0.15	-1.43	10.5335	10.85	10.35	3821
1773696120	10.5	0	0.00	10.75	10.75	10.15	38155
1773437340	10.5	-0.25	-2.33	10.7	10.75	10.5	7773
1773350400	10.75	0.35	3.37	10.65	11.02	10.6	72409