Exor NV (PK)【EXXRF】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	1.38	1.8203403245	75.81	77.8	74.79	4230	76.94306061	CS
4	0.97	1.27263185516	76.22	80.175	74.79	5790	77.60162399	CS
12	-3.18	-3.95670026129	80.37	87.54	73.0006	7401	78.00947952	CS
26	-5.535	-6.69084315503	82.725	90.72	73.0006	10003	82.4704901	CS
52	-22.0102	-22.1876568797	99.2002	106.75	73.0006	6727	83.41373564	CS
156	-8.81	-10.2441860465	86	114.92	73.0006	3656	87.38196149	CS
260	-9.55	-11.0099146876	86.74	114.92	58.02	2929	83.43766245	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	77.19	0.93	1.22	77.628	77.628	77.19	2734
1780954140	76.26	-1.34	-1.73	74.79	77.27	74.79	5679
1780694940	77.6	0.97	1.27	76.2	77.6	76.2	5125
1780608540	76.6272	-0.38	-0.49	77.205	77.205	76.162	1695
1780522140	77.006	-0.88	-1.13	75.81	77.8	75.5	5919
1780435740	77.89	0.86	1.11	77.05	78.01	76.99	2232
1780349340	77.0325	-1.49	-1.90	76.67	77.72	76.35	8397
1780090080	78.525	-0.11	-0.14	78.63	79.51	78	7133
1780003320	78.635	1.23	1.58	76.8	78.635	76.67	4003
1779917340	77.41	0.28	0.36	77.25	79.65	77.25	7800
1779830940	77.13	-1.67	-2.12	76.65	78.51	76.62	13366
1779484920	78.8	-0.39	-0.49	78.8	79.5	78.334	1019
1779398880	79.185	2.3	2.98	77.21	80.175	77.01	3904
1779312300	76.89	-0.7	-0.91	76.465	77.5	76.465	1454
1779225660	77.5925	-0.16	-0.20	78.3	78.3	76.665	3435
1779139740	77.75	0.96	1.25	76	77.75	75.695	9467
1778880000	76.792	-0.23	-0.30	76.5	77.86	76.1	12366
1778793900	77.02	-2.31	-2.91	78.22	78.22	77.02	3142
1778707380	79.33	1.45	1.86	76.22	79.33	76.22	11131
1778621340	77.88	-1.47	-1.85	78.01	78.572	77.06	14263
1778534940	79.345	-0.71	-0.89	78.91	80	78	7296
1778275200	80.054	0.32	0.40	81	81.3925	80.054	6644
1778188800	79.7375	0.06	0.08	80.604	80.75	79.7375	676
1778102520	79.6753	1.01	1.29	79.41	80.4618	78.47	4695
1778016000	78.662	-0.12	-0.15	78.0956	78.662	77	3589
1777930140	78.78	-0.68	-0.86	77.73	78.78	77.696	13717
1777671000	79.464	1.31	1.68	78.4	79.464	78.4	1240
1777584540	78.15	-0.3	-0.38	78.212	78.45	77.8905	2745
1777498140	78.45	0.25	0.32	78	79.5	77.0325	8220
1777411800	78.2	-1.3	-1.64	78.45	79.46	78	9087
1777325400	79.5	-0.65	-0.81	79.8	81	79.5	6536
1777065780	80.151	-1.51	-1.85	80.01	81.75	79.7	6251
1776979740	81.658	-0.84	-1.02	81.56	81.658	80.5	2194
1776893280	82.499	-1.04	-1.25	82	82.525	81.88	5125
1776806940	83.54	0.05	0.06	83.658	83.85	81.85	4987
1776720540	83.49	-0.3	-0.36	84.99	85.33	83	13875
1776460800	83.792	1.61	1.96	87.47	87.54	83.752	5641
1776374940	82.1815	-0.8	-0.96	81.84	82.76	81.84	2663
1776288360	82.98	-0.72	-0.86	82	83.35	82	6476
1776202140	83.7	-0.17	-0.20	82.01	83.7	82.01	2175
1776115740	83.87	2.63	3.23	80.75	83.87	80.75	6332
1775856000	81.245	1.12	1.39	80.9	81.93	80.9	14915
1775770140	80.13	0.13	0.16	79.6	80.65	79.2642	5359
1775683500	80	3.62	4.74	79.912	80.8	78.8	13298
1775596800	76.38	-2.57	-3.26	78.29	78.792	76.11	11848
1775510940	78.95	0.95	1.22	79.47	79.59	78.5	10070
1775164920	78	0.75	0.97	77	78.3	77	2477
1775078400	77.25	0.25	0.32	77.25	77.25	77.25	690
1774992540	77	0.82	1.08	76	77.43	75.5	4414
1774906080	76.18	1.53	2.05	74.85	76.18	74	9135
1774646940	74.65	-0.2	-0.27	74.75	74.75	73.0006	18653
1774560480	74.85	-1.15	-1.51	75.65	75.65	74.1	18014
1774473900	76	2.5	3.40	76.82	76.82	74.67	5729
1774387560	73.5	-1.35	-1.80	74.34	75.85	73.38	19601
1774300800	74.85	0.48	0.65	75.6	77.55	74.85	1998
1774041960	74.37	-1.63	-2.14	74.7	75.77	73.25	19624
1773955740	76	-0.61	-0.80	76	76.36	74	9715
1773869340	76.61	-2.6	-3.28	80.37	80.65	76.61	19315
1773782700	79.21	0.7	0.89	80.165	80.21	79.21	9580
1773696120	78.51	0.79	1.02	78	80.3	78	7213
1773437340	77.719	-3.93	-4.81	80.5	80.8	77.5	20219
1773350400	81.65	0.49	0.60	81.395	81.65	80.82	6869
1773264540	81.164	-0.76	-0.93	82	82.2	81.164	3299
1773178080	81.925	0.17	0.21	82.415	82.675	81.925	2389