Chemical Works of Richter Gedeon PLC (PK)【RGEDF】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	-1.215	-3.03370786517	40.05	43.62	38.835	6	41.35572727	CS
4	-3.4075	-8.06652068415	42.2425	43.99	38.0501	157	40.38894052	CS
12	0.1425	0.36828842799	38.6925	45.28	36.69	918	38.27399732	CS
26	9.605	32.8600752651	29.23	45.28	29.23	823	38.21505719	CS
52	11.6614	42.9144463744	27.1736	45.28	27.1736	639	37.92211183	CS
156	11.325	41.1668484188	27.51	45.28	21.47	548	36.53024856	CS
260	9.8178	33.8344154501	29.0172	45.28	13.05	432	34.17705165	CS

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
1780522140	38.835	-2.96	-7.07	38.835	38.835	38.835	1
1780435740	41.7913	0.47	1.13	43.62	43.62	41.7913	9
1780349280	41.325	0	0.00	41.325	41.325	41.325	0
1780090080	41.325	0.09	0.23	41.325	41.325	41.325	1
1780003320	41.2313	0.83	2.06	40.05	41.2313	40.05	11
1779917340	40.4	1.35	3.45	41.4188	41.4188	40.385	32
1779830940	39.0512	-0.5	-1.26	39.0512	39.0512	39.0512	2
1779484920	39.55	-0.82	-2.03	40.002	40.002	39.3438	520
1779398880	40.3688	1.29	3.31	38.0501	40.3688	38.0501	20
1779312300	39.0762	-1.13	-2.81	40.2125	40.2125	39.065	19
1779225660	40.2063	-0.55	-1.35	40.2063	40.2063	40.2063	1827
1779139740	40.7575	1.01	2.54	40.7575	40.7575	40.7575	3
1778880000	39.7487	-0.77	-1.89	40.9113	40.9113	39.7487	13
1778793900	40.5162	0.64	1.61	41.6063	41.6063	40.5162	13
1778707380	39.8737	-0.23	-0.58	39.8737	39.8737	39.8737	2
1778621340	40.1075	-2.49	-5.85	40.1075	40.1075	40.1075	22
1778534940	42.6	-0.76	-1.75	43.99	43.99	41.515	251
1778275200	43.3575	1.12	2.64	42.7563	43.3575	41.6287	77
1778188800	42.2425	-0.83	-1.93	42.2425	42.2425	42.2425	3
1778102520	43.0725	2.09	5.11	43.0725	43.0725	43.0725	6
1778016000	40.9787	0.44	1.08	42.2075	42.2075	40.9787	20
1777930140	40.5412	-2.83	-6.52	40.5412	40.5412	40.5412	1
1777671000	43.3688	0.72	1.70	43.3688	43.3688	42.925	92
1777584540	42.645	1	2.39	42.645	42.645	42.645	38
1777498140	41.65	0.91	2.24	41.7313	41.7313	41.65	35
1777411800	40.7362	-1.91	-4.49	40.7362	40.7362	40.7362	2
1777325400	42.65	0.89	2.12	41.55	42.65	41.55	7
1777066140	41.7637	0	0.00	41.7637	41.7637	41.7637	0
1776979740	41.7637	-0.72	-1.69	42.8063	42.8063	41.7375	11
1776893280	42.4812	0.41	0.98	43.5	43.5	42.4812	67
1776806940	42.0687	-2.43	-5.46	44.4775	44.4775	42.0687	269
1776720540	44.5	-0.78	-1.72	40.325	44.5	40.325	41
1776460800	45.28	1.88	4.33	45.28	45.28	45.28	20
1776374940	43.4	0.39	0.91	43.4	43.4	43.4	6
1776288360	43.01	-1.26	-2.85	43.23	43.23	43.01	18
1776202140	44.27	3.84	9.50	40	44.27	40	5
1776115740	40.43	2.56	6.76	39.85	43.7525	39.85	65
1775856000	37.87	1.1	2.98	41.765	41.765	37.87	20
1775770140	36.775	-4	-9.81	38.195	40.8	36.775	5732
1775683500	40.7762	4.09	11.14	37	40.8812	37	10567
1775596800	36.69	-2	-5.18	40.05	40.05	36.69	16867
1775510940	38.6925	7.69	24.81	38.6925	38.6925	38.6925	9
1775116800	31	0	0.00	31	31	31	0
1775030400	31	0	0.00	31	31	31	0
1774944000	31	0	0.00	31	31	31	0
1774857600	31	0	0.00	31	31	31	0
1774598400	31	0	0.00	31	31	31	0
1774512000	31	0	0.00	31	31	31	0
1774425600	31	0	0.00	31	31	31	0
1774339200	31	0	0.00	31	31	31	0
1774252800	31	0	0.00	31	31	31	0
1773993600	31	0	0.00	31	31	31	0
1773907200	31	0	0.00	31	31	31	0
1773820800	31	0	0.00	31	31	31	0
1773734400	31	0	0.00	31	31	31	0
1773648000	31	0	0.00	31	31	31	0
1773388800	31	0	0.00	31	31	31	0
1773302400	31	0	0.00	31	31	31	0
1773216000	31	0	0.00	31	31	31	0
1773129600	31	0	0.00	31	31	31	0
1773043200	31	0	0.00	31	31	31	0
1772784000	31	0	0.00	31	31	31	0
1772697600	31	0	0.00	31	31	31	0
1772611200	31	0	0.00	31	31	31	0