Eutelsat Communications【ETLP】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	2.423	0.05	2.02	2.44	2.445	2.312	219062
1781800140	2.375	-0.18	-7.01	2.515	2.5339999	2.316	221959
1781713740	2.554	-0.04	-1.39	2.571	2.585	2.48	189146
1781627340	2.59	-0.11	-4.11	2.815	2.815	2.574	270659
1781540880	2.701	-0.24	-8.04	2.937	2.965	2.65	135919
1781281740	2.937	0	0.14	2.962	3.0695	2.823	394217
1781195340	2.933	0.13	4.75	2.89	3.027	2.7985	185780
1781108940	2.8	-0.08	-2.91	2.8809999	2.926	2.8	227040
1781022540	2.884	-0.14	-4.63	3.107	3.2	2.869	212379
1780936140	3.024	0.01	0.37	3.076	3.165	2.9009999	330364
1780676940	3.013	-0.31	-9.30	3.246	3.278	2.975	299748
1780590540	3.322	0.06	1.87	3.251	3.349	3.105	514078
1780504140	3.261	-0.23	-6.70	3.51	3.511	3.239	375432
1780417740	3.495	-0.3	-8.00	3.767	3.7705	3.486	239248
1780331280	3.799	-0.18	-4.43	3.869	3.926	3.756	435169
1780072140	3.975	-0.54	-11.86	4.399	4.399	3.727	459951
1779985740	4.51	0.25	5.82	4.369	4.553	4.2755	564496
1779899340	4.2619999	0.05	1.26	4.2655	4.4	4.034	549083
1779812880	4.209	0.22	5.46	4.098	4.3435	3.885	592658
1779726480	3.991	0.2	5.14	3.692	4.013	3.678	379458
1779467340	3.796	-0.04	-0.97	3.7945	3.978	3.651	326959
1779380940	3.833	0.7	22.46	3.241	3.833	3.238	524596
1779294540	3.13	0.14	4.75	2.946	3.15	2.946	300130
1779208140	2.988	0.14	5.03	2.9295	3.085	2.917	420057
1779121740	2.845	0.03	0.96	2.762	2.886	2.757	160697
1778862540	2.818	-0.2	-6.60	2.972	2.984	2.775	74789
1778776140	3.017	0.08	2.76	2.942	3.103	2.9009999	115802
1778689740	2.936	0.03	1.00	2.701	2.982	2.667	188165
1778603400	2.907	0.09	3.09	2.809	2.975	2.809	71926
1778516940	2.82	0.03	0.93	2.823	2.874	2.81	63817
1778257740	2.794	-0.05	-1.62	2.822	2.828	2.747	111889
1778171340	2.84	-0.16	-5.18	2.998	2.998	2.84	88378
1778084940	2.995	0.04	1.25	2.935	3.021	2.879	111401
1777998540	2.958	0.01	0.27	2.926	3.0644999	2.926	147101
1777912140	2.95	0.23	8.50	2.7639999	2.962	2.7639999	133924
1777652940	2.719	0	0.00	2.719	2.719	2.719	0
1777566540	2.719	0.07	2.60	2.6375	2.75	2.633	136385
1777480140	2.65	0.08	2.99	2.597	2.65	2.566	88401
1777393740	2.573	-0.06	-2.17	2.584	2.5924999	2.508	59466
1777307340	2.63	-0.16	-5.84	2.7525	2.7545	2.59	134145
1777048140	2.793	-0.1	-3.36	2.832	2.848	2.7519999	102012
1776961740	2.89	-0.05	-1.53	2.932	2.938	2.822	118989
1776875340	2.935	0.23	8.58	2.725	3.069	2.725	158960
1776788940	2.703	0	0.07	2.77	2.77	2.672	104349
1776702540	2.701	-0.1	-3.60	2.739	2.81	2.686	65334
1776443340	2.802	0.11	4.12	2.728	2.871	2.7035	201545
1776356940	2.691	0.2	7.86	2.5299999	2.709	2.5299999	287104
1776270540	2.495	0.12	4.83	2.402	2.512	2.399	109232
1776184140	2.38	0.09	3.70	2.295	2.442	2.295	187573
1776097740	2.295	0.04	1.95	2.199	2.3095	2.196	51773
1775838540	2.251	-0.02	-0.88	2.275	2.289	2.223	61510
1775752200	2.271	-0.07	-3.16	2.355	2.3735	2.263	153107
1775665740	2.345	0.02	0.64	2.416	2.448	2.345	139737
1775579340	2.33	0.13	5.67	2.255	2.42	2.255	185233
1775492940	2.205	0	0.00	2.205	2.205	2.205	0
1775233740	2.205	0	0.00	2.205	2.205	2.205	0
1775147340	2.205	0.06	2.56	2.18	2.22	2.095	239531
1775060940	2.15	0.11	5.13	2.1	2.195	2.095	145762
1774974540	2.045	-0.07	-3.31	2.12	2.1349999	2	212820
1774888140	2.115	-0.01	-0.24	2.07	2.14	2.05679	193606
1774632540	2.12	0.03	1.44	2.12	2.1549999	2.085	109616
1774546140	2.09	-0.09	-4.13	2.17	2.185	2.0875	129332
1774459740	2.18	0.09	4.31	2.105	2.18	2.0825	78004
1774373340	2.09	0	0.24	2.085	2.115	2.05776	129258
1774286940	2.085	-0.04	-1.65	2.025	2.145	2.005	275654