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	0.538	2.56924546323	20.94	21.97	20.6501	14055	21.41763509	CS
4	0.478	2.27619047619	21	21.97	20.1	56003	21.07233477	CS
12	-1.532	-6.65797479357	23.01	24.78	20.1	39517	21.96431856	CS
26	-3.772	-14.9386138614	25.25	26.4	17.36	49242	21.71076443	CS
52	-10.202	-32.2032828283	31.68	33.77	17.36	31494	23.1404712	CS
156	-1.118	-4.94777836785	22.596	33.77	17.36	21029	24.76731654	CS
260	-6.122	-22.1811594203	27.6	33.77	16.3523	19076	24.01046104	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	21.478	-0.29	-1.34	21.68	21.79	21.46	21330
1783027740	21.77	0.2	0.91	21.89	21.97	21.77	7680
1782941280	21.5735	0.61	2.90	21.306	21.5735	21.28	13677
1782854880	20.965	0.02	0.11	20.94	21.1114	20.6501	13533
1782768300	20.9416	0.25	1.20	21.085	21.1428	20.9416	847
1782509280	20.694	-0.04	-0.17	20.65	20.73795	20.47	1272
1782422460	20.73	0.07	0.36	20.81	20.81	20.46	20372
1782336000	20.655	-0.1	-0.46	20.85765	20.9826	20.655	5628
1782250140	20.75	0.4	1.97	20.9	21.075	20.75	28980
1782163500	20.35	-0.68	-3.23	21.153	21.153	20.35	43577
1781818140	21.03	-0.31	-1.45	21.26	21.4304	21.03	5492
1781731740	21.3392	0.19	0.89	21.6	21.8252	21.1	94826
1781645340	21.15	0.37	1.78	21.2	21.2	20.75	640743
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