Eurofins Scientific SA (PK)【ERFSF】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	1.295	1.81614192553	71.305	78.19	68.8	1490	73.34093893	CS
4	2.112	2.99625468165	70.488	78.19	66.29	3198	71.28721689	CS
12	1.1	1.53846153846	71.5	84.86	64.95	3712	72.46753334	CS
26	3.78	5.49258936356	68.82	86.2	64.95	4687	76.84880422	CS
52	4.6	6.76470588235	68	86.2	64.95	3035	75.8037389	CS
156	7.06	10.7720476045	65.54	86.2	44.61	2600	63.49133141	CS
260	-31.3	-30.125120308	103.9	151.96	44.61	1886	66.73046315	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	72.6	-3.39	-4.46	76.35	77.35	72.1	3889
1780694940	75.986	-1.24	-1.60	74.548	76.79	72.882	1080
1780608540	77.224	4.74	6.55	72.826	78.19	72.826	1904
1780522140	72.48	3.68	5.35	71.505	73.87	69.95	1564
1780435740	68.8	-1.97	-2.78	72.906	73.288	68.8	731
1780349340	70.77	-1.84	-2.53	71.305	74.81	69.82	2172
1780090080	72.61	1.6	2.25	73.884	74.73	70.9588	1641
1780003320	71.01	-3.04	-4.11	70.86	74.0916	69.49	2949
1779917340	74.05	1.62	2.23	71.68	75.0699	70.07	1609
1779830940	72.4317	-1.76	-2.38	74.9916	74.9916	70.876	850
1779484920	74.194	0.45	0.61	73	74.626	72.11	3877
1779398880	73.744	2.08	2.91	70.392	74.18	70.392	8793
1779312300	71.66	0.31	0.43	72.912	72.912	69.696	958
1779225660	71.35	1.02	1.45	71	72.68	69.4	582
1779139740	70.328	4.04	6.09	70.834	70.834	67.52	12867
1778880000	66.29	-2.45	-3.56	67.464	71.24	66.29	2229
1778793900	68.738	-2.95	-4.12	71.59	71.61	67.678	8275
1778707380	71.69	3.51	5.15	70.776	71.69	66.98	1984
1778621340	68.18	-1.5	-2.15	71.17	71.17	67.89	517
1778534940	69.678	1.61	2.37	70.488	70.652	66.42	6187
1778275200	68.064	-3	-4.22	69.9348	71.49	67.62	9228
1778188800	71.066	1.98	2.86	72	72.52	67.29	2005
1778102520	69.09	-1.36	-1.93	69.672	73.01	69.02	856
1778016000	70.45	1.16	1.67	67.242	71.39	67.242	2243
1777930140	69.292	-1.66	-2.34	66.476	69.764	64.95	15114
1777671000	70.95	3.48	5.16	68.28	71.372	67.85	1000
1777584540	67.47	-0.3	-0.44	70.26	70.9463	66.465999	2128
1777498140	67.77	-3.09	-4.36	66.8	70.1405	65.95	3859
1777411800	70.86	-1.1	-1.53	70.156	72.74	69.7569	1304
1777325400	71.962	-2.45	-3.30	72.122	74.746	71.962	2675
1777065780	74.416	0.5	0.68	74.8	75.01	71.79	24654
1776979740	73.916	0.09	0.12	71.5764	74.244	71.15	2398
1776893280	73.8248	-8.67	-10.50	74.79	75.204	71.8	776
1776806940	82.49	-1.02	-1.22	84.024	84.024	80.172	1629
1776720540	83.51	2.99	3.71	82.986	84.54	80.01	1697
1776460800	80.52	0.53	0.66	81.5	84.86	80.52	2719
1776374940	79.99	-1.01	-1.25	82.8875	83.06	79	1236
1776288360	81	1.72	2.17	80.75	84.15	78.76	2327
1776202140	79.28	4.25	5.66	80.575	82.242	78.21	798
1776115740	75.03	-1.62	-2.11	77.01	78.13	73.84	2381
1775856000	76.65	1.51	2.01	73.68	76.925	72.98	1827
1775770140	75.14	0.91	1.23	72.88	76.77	72.45	2580
1775683500	74.23	-5.69	-7.11	74.56	78.87	74.23	942
1775596800	79.915	3.41	4.45	79.304	80.45	75.4	5536
1775510940	76.51	-1.71	-2.18	79.25	80.45	76.36	199
1775164920	78.218	1.85	2.42	74.45	78.218	74.45	1002
1775078400	76.37	4.3	5.97	75.5568	77.12	73.8	2468
1774992540	72.07	1.56	2.21	70.84	74.126	70.51	1185
1774906080	70.51	-4.12	-5.52	72.21	73.21	69.03	3882
1774646940	74.63	3.65	5.14	69.426	74.63	69.18	2831
1774560480	70.98	-3.02	-4.08	70.26	74.55	68.85	13188
1774473900	74	2.91	4.09	71.875	74.32	69.11	3434
1774387560	71.095	-2.32	-3.15	72.03	72.84	69.12	900
1774300800	73.41	0.79	1.09	74.04	74.04	69.1	1322
1774041960	72.62	0.51	0.70	73.88	73.88	68.17	12047
1773955740	72.112	2.92	4.22	69.57	72.426	69	3199
1773869340	69.19	-4.34	-5.90	70.79	74	69.19	3783
1773782700	73.532	1.39	1.93	70.238	73.564	70.188	9187
1773696120	72.14	0.64	0.90	71.5	72.648	69.01	4008
1773437340	71.5	-0.11	-0.15	69.804	72.286	67.58	2053
1773350400	71.61	-3.28	-4.38	72.72	73.92	69.72	3371
1773264540	74.892	0.06	0.08	71.91	75.78	71.28	1001
1773178080	74.83	1.33	1.81	74.92	76.26	71.35	1328
1773091740	73.5	-4.23	-5.44	75.53	75.53	73.3808	4573