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	3	13.3689839572	22.44	25.44	22.25	575	22.41521739	CS
4	-2.56	-9.14285714286	28	28.4	22.25	2035	28.0138597	CS
12	4.85	23.5551238465	20.59	31.15	19.52	891	27.43001741	CS
26	3.78	17.4515235457	21.66	31.15	16.65	719	25.42305473	CS
52	8.44	49.6470588235	17	31.15	14.91	505	22.99449058	CS
156	-2.71	-9.6269982238	28.15	31.15	8.3582	1032	19.06201099	CS
260	-35.76	-58.431372549	61.2	71.12	8.3582	868	27.12919268	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
1783027740	25.44	3.19	14.34	25.44	25.44	25.44	125
1782941280	22.25	-0.19	-0.85	22.25	22.25	22.25	150
1782854700	22.44	0	0.00	22.44	22.44	22.44	0
1782768300	22.44	-2.48	-9.95	22.44	22.44	22.44	1000
1782509340	24.92	0	0.00	24.92	24.92	24.92	0
1782422940	24.92	0	0.00	24.92	24.92	24.92	0
1782336540	24.92	0	0.00	24.92	24.92	24.92	0
1782250140	24.92	-0.18	-0.72	24.92	24.92	24.92	217
1782163500	25.1	-3.3	-11.62	25.1	25.1	25.1	200
1781818140	28.4	0.88	3.18	28.24	28.4	26.9078	25375
1781731740	27.525	0.52	1.94	27.525	27.525	27.525	15
1781645340	27	0.36	1.35	26.8	27	26.8	56
1781558940	26.64	-0.46	-1.70	26.64	26.64	26.64	20
1781299740	27.1	1.63	6.40	27.06	27.1	27.06	204
1781213220	25.4692	-0.88	-3.34	26.4	26.4	25.4692	508
1781126940	26.35	-0.23	-0.85	26.35	26.35	26.35	25
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