Universal Music Group NV (PK)【UNVGY】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	-0.3001	-2.8391405947	10.5701	10.6725	10.03	690729	10.28405633	DR
4	-1.5216	-12.9041012246	11.7916	12.22	10.03	438169	10.828707	DR
12	1	10.7874865156	9.27	12.29	8.83	585067	10.47365927	DR
26	-2.55	-19.8907956318	12.82	13.1	8.83	592326	10.97626989	DR
52	-5.77	-35.9725685786	16.04	16.6	8.83	477968	11.92581958	DR
156	-0.11	-1.05973025048	10.38	16.6	8.83	304164	12.55817227	DR
260	-5.19	-33.5705045278	15.46	16.6	8.11	244866	12.32912362	DR

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
1781299740	10.27	0	0.00	10.29	10.37	10.19	1085622
1781213220	10.27	0.11	1.08	10.17	10.32	10.03	2099928
1781126940	10.16	-0.22	-2.12	10.45	10.45	10.16	464665
1781040540	10.38	-0.02	-0.22	10.44	10.48	10.24	294199
1780954140	10.403	0.06	0.61	10.56	10.62	10.36	407256
1780694940	10.34	-0.14	-1.34	10.5701	10.6725	10.34	187597
1780608540	10.48	0.18	1.75	10.56	10.69	10.44	1083759
1780522140	10.3	-0.84	-7.54	11.11	11.15	10.07	464115
1780435740	11.14	-0.17	-1.50	11.06	11.19	10.95	214058
1780349340	11.31	0.26	2.35	11.2	11.42	11.2	323151
1780090080	11.05	-0.28	-2.47	11.34	11.42	10.94	284416
1780003320	11.329996	-0.06	-0.53	11.23	11.34	11.2	459778
1779917340	11.39	-0.31	-2.65	11.3925	11.4838	11.34	221701
1779830940	11.7	-0.13	-1.10	11.89	11.89	11.67	579769
1779484920	11.83	-0.01	-0.07	11.93	12.07	11.77	229058
1779398880	11.838	-0.05	-0.44	11.665	11.9	11.59	167173
1779312300	11.89	-0.21	-1.74	11.74	11.984	11.69	167042
1779225660	12.1	0.04	0.33	11.93	12.13	11.92	256917
1779139740	12.06	0.25	2.12	12	12.22	11.81	177621
1778880000	11.81	0.15	1.29	11.7916	11.89	11.73	243016
1778793900	11.66	0.26	2.28	11.62	11.72	11.59	359489
1778707380	11.4	-0.2	-1.72	11.355	11.41	11.26	309531
1778621340	11.6	0.09	0.78	11.6	11.62	11.49	437155
1778534940	11.51	-0.11	-0.95	11.62	11.625	11.4545	200946
1778275200	11.62	0.25	2.24	11.58	11.67	11.54	309383
1778188800	11.365	0.18	1.56	11.35	11.63	11.34	494885
1778102520	11.19	0.42	3.90	11.04	11.25	11.01	486707
1778016000	10.77	0.14	1.32	10.71	10.8	10.66	175489
1777930140	10.63	0.11	1.05	10.56	10.6755	10.5	427095
1777671000	10.52	-0.01	-0.09	10.46	10.62	10.46	153440
1777584540	10.53	-0.54	-4.88	10.64	10.64	10.33	757217
1777498140	11.07	-0.23	-2.04	11.29	11.33	10.8	270284
1777411800	11.3	-0.29	-2.50	11.3	11.38	11.2075	394632
1777325400	11.59	-0.08	-0.69	11.59	11.63	11.52	290652
1777065780	11.67	0.11	0.95	11.67	11.7	11.58	183214
1776979740	11.56	-0.11	-0.94	11.57	11.6	11.44	454355
1776893280	11.67	-0.03	-0.26	11.59	11.7	11.53	506060
1776806940	11.7	-0.28	-2.34	11.8705	11.91	11.65	296716
1776720540	11.98	-0.11	-0.91	11.945	11.98	11.855	350197
1776460800	12.09	0.13	1.09	12.23	12.29	11.97	324555
1776374940	11.96	0.09	0.76	12.04	12.04	11.9	475770
1776288360	11.87	0.17	1.45	11.67	11.92	11.65	355989
1776202140	11.7	0.33	2.90	11.43	11.7	11.43	474903
1776115740	11.37	0.04	0.35	11.12	11.383	11.08	995718
1775856000	11.33	0.43	3.94	11.38	11.42	11.17	292378
1775770140	10.9	-0.68	-5.87	11.41	11.46	10.86	760606
1775683500	11.58	0.36	3.21	11.49	11.718	11.43	541698
1775596800	11.22	1.37	13.91	10.79	11.22	10.72	3009935
1775510940	9.85	0.04	0.42	9.72	9.9	9.71	537699
1775164920	9.809	0.01	0.09	9.72	9.8699999	9.65	464276
1775078400	9.8	0.2	2.08	9.7	9.83	9.6	445559
1774992540	9.6	0.42	4.58	9.41	9.66	9.38	431214
1774906080	9.18	0.29	3.26	9.205	9.24	9.129	1431954
1774646940	8.89	0.02	0.23	8.95	8.95	8.83	1744910
1774560480	8.8699999	-0.1	-1.11	8.94	9.094	8.84	527278
1774473900	8.97	0.07	0.79	9	9.06	8.91	562950
1774387560	8.9	-0.21	-2.31	8.97	8.98	8.847241	1820100
1774300800	9.11	-0.01	-0.11	9.18	9.31	9.01	2469869
1774041960	9.1199999	-0.27	-2.88	9.27	9.27	9.08	1083841
1773955740	9.39	-0.06	-0.63	9.28	9.46	9.25	3158153
1773869340	9.45	-0.38	-3.87	9.6201	9.73	9.44	448054
1773782700	9.83	-0.5	-4.84	10.135	10.18	9.82	527180
1773696120	10.33	0.04	0.39	10.27	10.39	10.23	721814