Industria De Diseno Textil SA【1ITX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	55.18	55.88	55.18	112	55.86688427	DE
4	49.32	55.88	48.94	344	53.60089427	DE
12	49.84	56	48.73	386	52.00729678	DE
26	54.82	63.3	48.73	356	53.5469323	DE
52	45.72	63.3	39.02	546	46.73555753	DE
156	34.6	63.3	32.66	419	45.58975685	DE
260	31.76	63.3	19	498	35.45223356	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
1781538900	55.62	0	0.00	55.62	55.62	55.62	0
1781279700	55.62	0	0.00	55.62	55.62	55.62	0
1781193300	55.62	0	0.00	55.62	55.62	55.62	0
1781106900	55.62	-0.26	-0.47	55.6	55.62	55.6	17
1781020500	55.88	0.7	1.27	55.7	55.88	55.7	320
1780934100	55.18	-0.16	-0.29	55.18	55.18	55.18	0
1780674900	55.34	0.76	1.39	55.6	55.6	55.34	1185
1780588500	54.58	0.6	1.11	53	54.68	53	304
1780502100	53.98	1.42	2.70	55.26	55.54	53.98	1219
1780415700	52.56	0.06	0.11	52.56	52.56	52.56	25
1780329300	52.5	-1.36	-2.53	53.38	53.38	52.5	428
1780070100	53.86	0.18	0.34	53.86	53.86	53.86	200
1779983700	53.68	2.3	4.48	53.54	53.68	53.54	1457
1779897300	51.38	-0.3	-0.58	51.38	51.38	51.38	0
1779810900	51.68	0.12	0.23	51.58	51.68	51.58	63
1779724500	51.56	0.58	1.14	51.56	51.56	51.56	12
1779465300	50.98	0.6	1.19	50.46	50.98	50.46	428
1779378900	50.38	0.68	1.37	50.76	50.86	50.12	279
1779292500	49.7	-0.42	-0.84	49.7	49.7	49.7	29
1779206100	50.12	0.89	1.81	50.12	50.12	50.12	29
1779119700	49.23	0.08	0.16	49.32	49.32	48.94	200
1778860500	49.15	-0.06	-0.12	49.01	49.16	49.01	53
1778774100	49.21	0.46	0.94	49.19	49.4	49.09	350
1778687700	48.75	-0.07	-0.14	48.75	48.75	48.75	0
1778601300	48.82	-1.3	-2.59	48.73	48.85	48.73	256
1778514900	50.12	-2.26	-4.31	51.04	51.04	50.12	49
1778255700	52.38	-0.94	-1.76	52.38	52.38	52.38	29
1778169300	53.32	1.08	2.07	52.66	53.32	52.66	64
1778082900	52.24	2.87	5.81	50.54	52.24	50.54	181
1777996500	49.37	-1.51	-2.97	49.37	49.37	49.37	25
1777910100	50.88	0.66	1.31	50.88	50.88	50.88	20
1777564500	50.22	-0.04	-0.08	50.22	50.22	50.22	25
1777478100	50.26	-1.56	-3.01	50.02	50.38	49.96	1567
1777391700	51.82	-4.18	-7.46	52.68	52.84	51.82	597
1777305300	56	3.56	6.79	56	56	56	751
1777046100	52.44	-0.9	-1.69	52.44	52.44	52.44	0
1776959700	53.34	0.62	1.18	53.34	53.34	53.34	0
1776873300	52.72	-1.24	-2.30	53.24	53.24	52.72	416
1776786900	53.96	-0.44	-0.81	54.72	55	53.96	436
1776700500	54.4	-0.6	-1.09	54.4	54.4	54.4	0
1776441300	55	1.62	3.03	53.5	55	53.5	44
1776354900	53.38	0.48	0.91	53.38	53.38	53.38	57
1776268500	52.9	-0.18	-0.34	52.58	52.9	52.58	36
1776182100	53.08	0.12	0.23	52.94	53.08	52.94	42
1776095700	52.96	0.2	0.38	52.96	53.1	52.8	297
1775836500	52.76	0	0.00	52.76	52.76	52.76	0
1775750100	52.76	1.76	3.45	52.7	52.76	52.36	1462
1775663700	51	-0.1	-0.20	52.44	53.28	51	4067
1775577300	51.1	0.58	1.15	50.6	51.18	50.6	134
1775145300	50.52	-0.46	-0.90	50.52	50.52	50.52	0
1775058900	50.98	1.5	3.03	51.02	51.06	50.98	186
1774972500	49.48	0.12	0.24	49.68	49.68	49.48	470
1774886100	49.36	0.18	0.37	49.39	49.39	49.36	420
1774630500	49.18	-1.52	-3.00	49.8	49.8	49.18	147
1774544100	50.7	0.06	0.12	50.7	50.7	50.7	2
1774457700	50.64	0.71	1.42	50.76	50.8	50.5	734
1774371300	49.93	-0.69	-1.36	50.18	50.18	49.7	352
1774284900	50.62	-0.22	-0.43	49.84	50.62	49.84	1400
1774025700	50.84	0.34	0.67	50.84	50.84	50.84	108
1773939300	50.5	-0.9	-1.75	50.8	50.8	50.14	177
1773852900	51.4	-0.26	-0.50	51.58	51.9	51.4	1158
1773766500	51.66	-0.14	-0.27	51.68	51.68	51.66	1000
1773680100	51.8	-0.8	-1.52	51.46	51.8	51.44	889