Umicore Sa (PK)【UMICF】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	-2.245	-7.78972935461	28.82	28.82	26.41	279	27.8605157	CS
4	-2.475	-8.51979345955	29.05	31.15	26.41	157	28.91480951	CS
12	7.405	38.6280646844	19.17	31.15	16.65	270	23.30703672	CS
26	8.025	43.2614555256	18.55	31.15	16.65	404	22.66830051	CS
52	13.075	96.8518518519	13.5	31.15	13.292	361	20.13692873	CS
156	-2.1751	-7.56553890247	28.7501	31.15	8.3582	987	18.59286948	CS
260	-34.975	-56.8237205524	61.55	71.12	8.3582	838	27.30183242	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	26.575	0.16	0.62	26.8525	26.8525	26.575	105
1780954140	26.41	-1.59	-5.68	27.55	27.55	26.41	210
1780694940	28	0	0.00	28	28	28	0
1780608540	28	-0.82	-2.85	28	28	28	400
1780522140	28.82	0.91	3.26	28.82	28.82	28.82	400
1780435740	27.91	0	0.00	27.91	27.91	27.91	0
1780349340	27.91	-3.24	-10.40	27.91	27.91	27.91	10
1780090080	31.15	1.15	3.83	29.36	31.15	29.36	280
1780003320	30	-0.45	-1.48	30	30	30	5
1779917340	30.45	0	0.00	30.45	30.45	30.45	0
1779830940	30.45	1.24	4.23	30.45	30.45	30.45	100
1779485280	29.215	0	0.00	29.215	29.215	29.215	0
1779398880	29.215	1.29	4.63	28	29.215	28	130
1779312000	27.9225	0	0.00	27.9225	27.9225	27.9225	0
1779225600	27.9225	0	0.00	27.9225	27.9225	27.9225	0
1779139200	27.9225	0	0.00	27.9225	27.9225	27.9225	0
1778880000	27.9225	-2.53	-8.30	27.9225	27.9225	27.9225	1
1778793900	30.45	0.06	0.20	30.45	30.45	30.45	95
1778707380	30.3904	4.5	17.36	29.05	30.3904	29.05	147
1778621340	25.895	0	0.00	25.895	25.895	25.895	0
1778534940	25.895	-1.62	-5.87	25.85	26.03	25.5	595
1778275200	27.51	3.09	12.63	24.75	27.51	24.75	1725
1778188800	24.425	0.78	3.28	25.228	25.228	24.425	146
1778102520	23.65	2.47	11.64	23.65	23.65	23.65	2
1778016600	21.185	0	0.00	21.185	21.185	21.185	0
1777930200	21.185	0	0.00	21.185	21.185	21.185	0
1777671000	21.185	1.67	8.53	20.7	21.185	20.7	360
1777584540	19.52	-0.92	-4.50	19.52	19.52	19.52	10
1777498200	20.44	0	0.00	20.44	20.44	20.44	0
1777411800	20.44	0.59	2.97	20.44	20.44	20.44	170
1777325400	19.85	-0.04	-0.22	20.15	20.15	19.85	944
1777065780	19.894	-1.11	-5.27	19.894	19.894	19.894	10
1776979740	21	0	0.00	21	21	21	0
1776893340	21	0	0.00	21	21	21	0
1776806940	21	0.02	0.10	21	21	21	250
1776720540	20.98	0.18	0.87	20.9	20.98	20.9	320
1776460800	20.8	-0.08	-0.38	20.8	20.8	20.8	200
1776374940	20.88	0.51	2.50	20.88	20.88	20.88	20
1776288360	20.37	0.01	0.02	20.37	20.37	20.37	200
1776202140	20.365	-0.23	-1.09	21.05	21.05	20.365	131
1776115200	20.59	0	0.00	20.59	20.59	20.59	0
1775856000	20.59	0.64	3.21	20.59	20.59	20.59	10
1775770140	19.95	0	0.00	19.95	19.95	19.95	0
1775683740	19.95	0	0.00	19.95	19.95	19.95	0
1775597340	19.95	0	0.00	19.95	19.95	19.95	0
1775510940	19.95	-0.05	-0.25	19.95	19.95	19.95	250
1775164800	20	0	0.00	20	20	20	0
1775078400	20	0.74	3.84	20	20	20	500
1774992480	19.26	0	0.00	19.26	19.26	19.26	0
1774906080	19.26	0	0.00	19.26	19.26	19.26	0
1774646880	19.26	0	0.00	19.26	19.26	19.26	0
1774560480	19.26	1.63	9.25	19.26	19.26	19.26	500
1774473600	17.63	0	0.00	17.63	17.63	17.63	0
1774387200	17.63	0	0.00	17.63	17.63	17.63	0
1774300800	17.63	0.98	5.89	17.63	17.63	17.63	2
1774041960	16.649999	-1.29	-7.19	17.823	17.823	16.649999	723
1773955740	17.94	-1.23	-6.42	18.475	18.475	17.94	505
1773869340	19.17	-0.62	-3.14	19.17	19.17	19.17	1
1773782700	19.7905	1.03	5.50	19.7905	19.7905	19.7905	157
1773696120	18.7589	-1.24	-6.21	19.4	19.4	18.7589	92
1773437340	20	-0.79	-3.80	19.23	20.09	19.23	639
1773350880	20.79	0	0.00	20.79	20.79	20.79	0
1773264480	20.79	0	0.00	20.79	20.79	20.79	0
1773178080	20.79	-0.05	-0.24	20.79	20.79	20.79	169