Eramet SA (PK)【ERMAY】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	-0.39	-6.06531881804	6.43	6.68	6.04	523	6.61853503	DR
4	-0.96	-13.7142857143	7	7.13	6.04	2033	6.57975927	DR
12	0.1	1.6835016835	5.94	7.13	5.35	2055	6.17823573	DR
26	0.21	3.60205831904	5.83	10.35	5.35	2303	7.13433248	DR
52	0.59	10.8256880734	5.45	10.35	5.18	2063	6.78002634	DR
156	-3.39	-35.9490986214	9.43	12.21	4.44	2856	7.32923018	DR
260	-0.56	-8.48484848485	6.6	17.68	4.44	3863	9.10604606	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	6.04	0	0.00	6.04	6.04	6.04	0
1780694940	6.04	-0.64	-9.58	6.04	6.04	6.04	100
1780608540	6.68	0	0.00	6.68	6.68	6.68	0
1780522140	6.68	0	0.00	6.68	6.68	6.68	0
1780435740	6.68	0.25	3.89	6.46	6.68	6.445	1340
1780349340	6.43	0.22	3.54	6.43	6.43	6.43	130
1780090080	6.21	-0.32	-4.85	6.545	6.545	6.21	1472
1780003740	6.5264	0	0.00	6.5264	6.5264	6.5264	0
1779917340	6.5264	0	0.00	6.5264	6.5264	6.5264	0
1779830940	6.5264	0.33	5.26	6.53	6.53	6.5264	859
1779485280	6.2	0	0.00	6.2	6.2	6.2	0
1779398880	6.2	-0.1	-1.59	6.1	6.2	6.1	1018
1779312300	6.3	0.03	0.48	6.3572	6.3572	6.3	5500
1779226140	6.2699999	0	0.00	6.2699999	6.2699999	6.2699999	0
1779139740	6.2699999	-0.22	-3.33	6.259	6.2699999	6.259	5238
1778880000	6.486	-0.64	-9.03	6.6647999	6.6647999	6.486	950
1778793780	7.13	0	0.00	7.13	7.13	7.13	0
1778707380	7.13	0.26	3.73	7.13	7.13	7.13	7280
1778621340	6.8736	-0.03	-0.47	6.8736	6.8736	6.8736	210
1778534940	6.9064	-0.18	-2.59	7	7	6.9064	302
1778275200	7.09	0.32	4.73	6.7	7.09	6.7	5100
1778188800	6.77	-0.26	-3.67	6.77	6.77	6.77	321
1778102400	7.028	0	0.00	7.028	7.028	7.028	0
1778016000	7.028	-0.07	-0.94	7.002	7.028	7.002	321
1777930140	7.095	0.38	5.66	7.095	7.095	7.095	274
1777671000	6.7152	-0.17	-2.42	6.7152	6.7152	6.7152	3354
1777584540	6.882	0.31	4.79	6.882	6.882	6.882	106
1777498200	6.5675	0	0.00	6.5675	6.5675	6.5675	0
1777411800	6.5675	0.04	0.64	6.47	6.5675	6.47	1192
1777325400	6.5256	-0.06	-0.98	6.7	6.7	6.5256	301
1777065780	6.59	0.01	0.15	6.59	6.59	6.59	200
1776979740	6.58	0.51	8.40	6.61	6.61	6.58	339
1776893280	6.07	-0.18	-2.80	6.32	6.32	6.07	1298
1776806940	6.245	-0.14	-2.24	6.1647999	6.245	6.1647999	703
1776720540	6.3884	-0.11	-1.72	6.365	6.47	6.365	3026
1776460800	6.5	0.11	1.72	6.5199999	6.57	6.5	893
1776374940	6.39	0	0.00	6.5199999	6.5199999	6.385	952
1776288360	6.39	0.26	4.24	6.205	6.39	6.205	2880
1776202140	6.13	0.08	1.32	6.25	6.25	6.13	300
1776115740	6.05	0.25	4.31	5.8	6.05	5.8	856
1775856000	5.8	0	0.00	5.8	5.8	5.8	183
1775770140	5.8	-0.17	-2.85	5.8	5.8	5.8	441
1775683500	5.97	0.24	4.19	5.97	5.97	5.97	235
1775596800	5.73	-0.16	-2.72	5.72	5.73	5.72	201
1775510520	5.89	0	0.00	5.89	5.89	5.89	0
1775164920	5.89	-0.41	-6.51	5.7875	5.89	5.7875	1265
1775078400	6.3	0.12	1.94	6.18	6.3	6.18	2906
1774992540	6.18	0.49	8.61	5.83	6.18	5.83	1154
1774906080	5.69	0.03	0.47	5.69	5.69	5.69	192
1774646940	5.6636	-0.12	-2.01	5.64	5.6636	5.64	1531
1774560480	5.78	-0.34	-5.56	5.89	5.89	5.76	3059
1774473900	6.12	0.77	14.39	5.8099999	6.12	5.8099999	10684
1774387560	5.35	-0.36	-6.22	5.69	5.78	5.35	9908
1774300800	5.705	0.28	5.06	5.66	5.705	5.6449999	7443
1774041960	5.43	-0.37	-6.38	5.76	5.76	5.43	1665
1773955740	5.8	-0.03	-0.45	5.8	5.85	5.76	5883
1773869340	5.8259999	-0.05	-0.92	5.755	5.8259999	5.755	2600
1773782520	5.88	0	0.00	5.88	5.88	5.88	0
1773696120	5.88	-0.07	-1.18	5.94	5.94	5.88	400
1773437340	5.95	-0.53	-8.18	5.95	5.95	5.95	109
1773354540	6.48	0	0.00	6.48	6.48	6.48	0
1773268140	6.48	0	0.00	6.48	6.48	6.48	0
1773181740	6.48	0	0.00	6.48	6.48	6.48	0
1773095340	6.48	0	0.00	6.48	6.48	6.48	0