Universal Music Group NV (PK)【UMGNF】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	-0.22	-1.04761904762	21	21.2276	20.1	22020	20.67708803	CS
4	-3.22	-13.4166666667	24	24.6	20.1	27381	21.76671794	CS
12	2.966	16.6498259796	17.814	24.78	17.698	39900	21.92081055	CS
26	-4.71	-18.4778344449	25.49	26.4	17.36	42837	21.93264859	CS
52	-11.12	-34.8589341693	31.9	33.77	17.36	28123	23.4625451	CS
156	-1.22	-5.54545454545	22	33.77	17.36	19924	24.9752228	CS
260	-6.82	-24.7101449275	27.6	33.77	16.3523	18516	24.13105968	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
1781558940	20.78	0.13	0.61	21.2276	21.2276	20.78	52492
1781299740	20.655	-0.02	-0.07	20.439	20.67	20.4075	25948
1781213220	20.67	0.31	1.50	20.4	20.705	20.25	14592
1781126940	20.365	-0.11	-0.56	20.78	20.78	20.34	11805
1781040540	20.4792	-0.25	-1.20	21	21	20.1	5262
1780954140	20.728	-0.02	-0.11	21.12	21.35	20.728	47286
1780694940	20.75	-0.68	-3.17	21.13	21.1875	20.67	35743
1780608540	21.43	0.76	3.68	20.98	21.65	20.98	47082
1780522140	20.67	-1.36	-6.17	22.15	22.468	20.13	13176
1780435740	22.03	-0.93	-4.03	22.1	22.45	22	21839
1780349340	22.955	0.78	3.54	22.87	23.329	22.48	8453
1780090080	22.17	-0.34	-1.51	22.788	23.29	22.16	8288
1780003320	22.51	-0.2	-0.88	22.98	22.98	22.16	179415
1779917340	22.71	-0.65	-2.79	22.63	23.02	22.63	10417
1779830940	23.362	-0.25	-1.05	23.7075	23.98	23.362	6917
1779484920	23.61	-0.39	-1.60	24.045	24.045	23.458	12539
1779398880	23.995	0.56	2.37	23.19	24.19	23.19	7090
1779312300	23.44	-1.16	-4.72	23.074	23.86	23.074	8819
1779225660	24.6	0.25	1.03	24	24.6	24	3073
1779139740	24.35	0.73	3.08	23.94	24.78	23.94	14282
1778880000	23.6232	0.26	1.12	23.715	23.892	23.46	16620
1778793900	23.3608	0.52	2.28	23.23	23.76	23	20373
1778707380	22.84	-0.44	-1.87	22.73	22.974	22.52	13431
1778621340	23.275	0.09	0.39	22.93	23.372	22.93	6282
1778534940	23.1835	0.05	0.23	23.446	23.446	22.9982	8233
1778275200	23.13	0.79	3.54	23.06	23.61	22.98	23779
1778188800	22.34	-0.3	-1.33	22.945	23.11	22.21	23242
1778102520	22.64	1.04	4.81	22.25	22.76	22.13	152555
1778016000	21.6	0.38	1.77	21.74	21.7756	21.48	7539
1777930140	21.225	0.24	1.15	21.12	21.5	20.89	44520
1777671000	20.984	-0.17	-0.78	21.11	21.184	20.57	8224
1777584540	21.15	-1.04	-4.69	21.4	21.43	20.9	18061
1777498140	22.19	-0.71	-3.10	22.388	22.9	21.5	35797
1777411800	22.9	-0.66	-2.80	22.41	22.93	22.41	119751
1777325400	23.56	0.1	0.44	23.51	23.75	23	105004
1777065780	23.4568	-0.05	-0.23	23.308	23.614	23.2448	12089
1776979740	23.51	0.06	0.26	23.078	23.51	23.078	9086
1776893280	23.45	-0.14	-0.59	23.3	23.63	23	25162
1776806940	23.59	-0.21	-0.87	23.77	23.87	23.5	33990
1776720540	23.796	-0.48	-1.99	24.25	24.5	22.75	85266
1776460800	24.28	0.25	1.02	24.752	24.752	24.02	11118
1776374940	24.0348	0.41	1.73	24.215	24.238	23.8	8940
1776288360	23.625	0.22	0.96	23.62	23.6893	23.4	7664
1776202140	23.4008	0.74	3.24	23.01	23.5954	23.01	23287
1776115740	22.6656	0.66	2.98	22.64	23.45	22.25	13018
1775856000	22.01	-0.15	-0.65	23	23	22	7569
1775770140	22.155	-1	-4.33	22.61	22.868	22.124	99534
1775683500	23.157	0.58	2.56	23.25	23.72	23	31330
1775596800	22.578	2.73	13.73	21.79	22.67	21.47	357348
1775510940	19.8525	-0.03	-0.14	19.615	19.8525	19.392	7393
1775164920	19.88	0.33	1.69	19.6	19.88	19.445	117716
1775078400	19.55	-0.16	-0.79	19.75	20.041	19.268	225992
1774992540	19.705	1.16	6.23	19.14	19.705	18.938	19939
1774906080	18.55	0.59	3.26	18.69	18.71	18.3	24018
1774646940	17.965	-0.01	-0.06	17.768	18.07	17.71	5507
1774560480	17.975	-0.33	-1.78	18.162	18.39	17.87	3600
1774473900	18.3	0.39	2.15	17.95	18.3	17.92	41002
1774387560	17.915	-0.67	-3.58	17.814	18.042	17.698	5675
1774300800	18.58	0.44	2.43	18.525	18.93	18.138	30774
1774041960	18.14	-1.16	-6.02	18.55	18.93	17.36	30651
1773955740	19.302	-0.03	-0.14	19	19.302	18.6774	109498
1773869340	19.33	-0.7	-3.47	19.55	19.85	19.1392	412942
1773782700	20.025	-0.64	-3.11	20.4	20.4	19.61	48769
1773696120	20.6685	-0.05	-0.25	20.554	20.9755	20.554	24134