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	2.855	3.84770889488	74.2	77.62	73.49	13090	75.53313392	CS
4	0.00500000000001	0.00648929266711	77.05	80.162	73.49	7289	76.03226792	CS
12	-1.235	-1.57746838677	78.29	87.54	73.49	6982	78.26876126	CS
26	-7.945	-9.34705882353	85	90.72	73.0006	10680	81.85291176	CS
52	-22.645	-22.7131394183	99.7	106.75	73.0006	7134	82.73688806	CS
156	-12.22	-13.6880425651	89.275	114.92	73.0006	3790	86.71410816	CS
260	-3.495	-4.33891992551	80.55	114.92	58.02	3042	83.10054454	CS

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
1782854880	77.055	-0.45	-0.57	77.105	77.4	76.4375	1986
1782768300	77.5	-0.05	-0.06	77	77.62	76.7375	9817
1782509280	77.55	1.65	2.17	74.67	77.55	73.7	2308
1782422460	75.9	1.1	1.46	74.75	75.9	73.96	4334
1782336000	74.805	-0.38	-0.51	73.49	75.07	73.49	22642
1782250140	75.189	-0	-0.00	74.2	75.261	73.71	26348
1782163500	75.19	-0.81	-1.07	75.13	76.7999	75.13	20548
1781818140	76	0	0.00	77.1	77.1	76	1620
1781731740	76	-1.8	-2.31	77.33	77.33	76	6936
1781645340	77.8	0	0.00	77.9145	78.332	77.79	2111
1781558940	77.8	0.3	0.39	77.49	80.162	77.3	4085
1781299740	77.5	0.19	0.25	77.686	77.9146	76.85	3160
1781213220	77.305	0.86	1.12	76.52	77.305	75.13	7682
1781126940	76.45	-0.74	-0.96	76.13	77.25	76.13	3522
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