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	-0.0685	-1.30513480042	5.2485	5.49	5.18	653	5.29943367	DR
4	-0.86	-14.238410596	6.04	6.25	5.18	756	5.66629449	DR
12	-0.62	-10.6896551724	5.8	7.13	5.18	1339	6.45603766	DR
26	-2.076	-28.6108048512	7.256	10.35	5.18	2367	7.14216795	DR
52	-0.71	-12.0543293718	5.89	10.35	5.18	2034	6.76238723	DR
156	-3.95	-43.2639649507	9.13	12.21	4.44	2769	7.22534678	DR
260	-1.37	-20.9160305344	6.55	17.68	4.44	3836	9.14095539	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
1783027680	5.18	0	0.00	5.18	5.18	5.18	0
1782941280	5.18	0	0.00	5.18	5.18	5.18	0
1782854880	5.18	-0.31	-5.65	5.18	5.18	5.18	211
1782768300	5.49	0.2	3.68	5.49	5.49	5.49	169
1782508860	5.295	0	0.00	5.295	5.295	5.295	0
1782422460	5.295	-0.11	-1.94	5.2485	5.298	5.2485	1580
1782336000	5.4	-0.31	-5.43	5.4	5.4	5.4	252
1782249900	5.71	0	0.00	5.71	5.71	5.71	0
1782163500	5.71	-0.48	-7.83	5.55	5.84	5.55	3772
1781818140	6.1949	0	0.00	6.1949	6.1949	6.1949	0
1781731740	6.1949	0	0.00	6.1949	6.1949	6.1949	0
1781645340	6.1949	-0.06	-0.88	5.82	6.1949	5.82	488
1781558940	6.25	0	0.00	6.25	6.25	6.25	101
1781299740	6.25	0.45	7.76	6.25	6.25	6.25	331
1781213340	5.8	0	0.00	5.8	5.8	5.8	0
1781126940	5.8	0	0.00	5.8	5.8	5.8	0
1781040540	5.8	-0.24	-3.97	5.92	5.92	5.8	552
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