CTS Eventim AG & Co KGAA【EVDD】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

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
1743182100	95.85	-7.95	-7.66	102.6	102.8	95.85	11277
1743095700	103.8	3.1	3.08	101.8	104.8	99.4	24198
1743009300	100.7	0.4	0.40	100.75	102	99.4	35432
1742922900	100.3	0.5	0.50	100.15	101.7	99.4	22364
1742836500	99.8	-0.3	-0.30	100.7	100.7	99.25	11949
1742577300	100.1	-1.5	-1.48	101.1	101.6	99.05	18567
1742490900	101.6	1.1	1.09	100.6	101.6	99	12474
1742404500	100.5	-1.8	-1.76	102.1	102.25	100.1	31307
1742318100	102.3	-1.3	-1.25	102.8	103.6	101.15	33635
1742231700	103.6	0.3	0.29	103.8	104.2	102.4	15044
1741972500	103.3	1.5	1.47	101.2	104.0886	100.7	16199
1741886100	101.8	-0.1	-0.10	101.1	102.95	101.1	14036
1741799700	101.9	0.4	0.39	101.9	103.3	101	13794
1741713300	101.5	-0.8	-0.78	102.9	103.2	100.8	20947
1741626900	102.3	-2	-1.92	105.3	105.3	101.4	11740
1741367700	104.3	-1.5	-1.42	104.8	105.3	103.9	27267
1741281300	105.8	-0.6	-0.56	106.8	107.2	105	27429
1741194900	106.4	2.4	2.31	104.4	107.9	104.4	22232
1741108500	104	-4.5	-4.15	107.6	107.6	104	16047
1741022100	108.5	2.9	2.75	105.9	108.5	105.6	17453
1740762900	105.6	0.3	0.28	105.8	105.9	104.75	29163
1740676500	105.3	-0.2	-0.19	105.2	106	104.1	24133
1740590100	105.5	0.1	0.09	104.6	106.7	104.6	20705
1740503700	105.4	0	0.00	105.9	107.2	105.2	18093
1740417300	105.4	1.3	1.25	104.7	106.9	104.7	14989
1740158100	104.1	0.6	0.58	105.1	105.1	103.45	19091
1740071700	103.5	-0.3	-0.29	104.8	105.7	103.2	31271
1739985300	103.8	-0.8	-0.76	104.6	107	103.6	48556
1739898900	104.6	4.2	4.18	101.5	106.3	101	27155
1739812500	100.4	1.1	1.11	98.4	100.4	97.8	12551
1739553300	99.3	-0.05	-0.05	99.5	99.5	98.8	18395
1739466900	99.35	0.25	0.25	99.85	99.9	98.9	20356
1739380500	99.1	1.1	1.12	97.6	99.7	97.6	24746
1739294100	98	0.05	0.05	97.85	99	97.75	32100
1739207700	97.95	-0.1	-0.10	98.25	98.4	97	14905
1738948500	98.05	1.1	1.13	96.8	98.3	96.5	15114
1738862100	96.95	-0.45	-0.46	97.15	97.3	95.75	19513
1738775700	97.4	1.3	1.35	95.6	97.4	95.6	12801
1738689300	96.1	0.9	0.95	94.85	97.25	94.55	18254
1738602900	95.2	0.8	0.85	92.05	96.7	92.05	27575
1738343700	94.4	0.2	0.21	94	95	94	17497
1738257300	94.2	3	3.29	91.4	94.2	91.4	17237
1738170900	91.2	0.1	0.11	91.7	92.45	91.05	11746
1738084500	91.1	-0.6	-0.65	91.75	92.6	91.1	7039
1737998100	91.7	0.7	0.77	90.45	91.95	89.525	11588
1737738900	91	0.55	0.61	91	91.25	89.95	12687
1737652500	90.45	0.45	0.50	88.9	90.7	88.5	15810
1737566100	90	0	0.00	90	90	90	0
1737479700	90	-1.2	-1.32	91.3	91.55	90	11857
1737393300	91.2	1.05	1.16	90.5	91.2	89.9	6438
1737134100	90.15	0.6	0.67	89.95	90.75	89.15	23213
1737047700	89.55	0.55	0.62	89.55	90.275	88.775	21082
1736961300	89	-1.15	-1.28	89.85	89.85	87.9	12271
1736874900	90.15	3.6	4.16	89.3	92.1	88.8	23538
1736788500	86.55	-0.3	-0.35	86.7	86.75	85.55	13694
1736529300	86.85	0.5	0.58	87.15	89.1	86.6	16008
1736442900	86.35	-0.1	-0.12	86.15	86.85	85.85	6247
1736356500	86.45	1.45	1.71	86.8	87.55	86.05	17679
1736270100	85	0.5	0.59	84.35	85	83.7	11930
1736183700	84.5	0.55	0.66	84.2	84.9	83.2	4979
1735924500	83.95	-1	-1.18	84.95	85.7	83.9	5054
1735838100	84.95	3.3	4.04	82.85	85.25	82.45	7742
1735751700	81.65	0	0.00	81.65	81.65	81.65	0
1735665300	81.65	0	0.00	81.65	81.65	81.65	0
1735578900	81.65	-1	-1.21	82.25	82.3	81.3	5978