Eurotech SpA【ETH】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	0.264	24.3093922652	1.086	1.558	1.052	1781623	1.38523659	DE
4	0.451	50.1668520578	0.899	1.558	0.89	815236	1.2168075	DE
12	0.401	42.2550052687	0.949	1.558	0.855	400484	1.13600279	DE
26	0.476	54.4622425629	0.874	1.558	0.829	377424	1.04770313	DE
52	0.546	67.9104477612	0.804	1.558	0.77	277282	1.0267355	DE
156	-1.715	-55.9543230016	3.065	3.22	0.653	222656	1.34142706	DE
260	-3.066	-69.4293478261	4.416	6.085	0.653	223818	2.59901578	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
1780588500	1.3919999	-0.04	-2.66	1.43	1.462	1.36	972354
1780502100	1.43	0	0.00	1.448	1.558	1.4	4045313
1780415700	1.43	0.27	23.28	1.168	1.43	1.146	2681857
1780329300	1.16	0.09	8.61	1.082	1.17	1.076	822846
1780070100	1.068	-0	-0.37	1.086	1.092	1.052	385745
1779983700	1.072	-0.01	-0.74	1.084	1.1	1.052	424111
1779897300	1.08	0.03	3.25	1.07	1.1279999	1.056	1817338
1779810900	1.046	0.04	4.18	1.01	1.056	0.985	786042
1779724500	1.004	0.02	2.45	0.999	1.036	0.986	683685
1779465300	0.98	0.04	4.26	0.944	1	0.944	452991
1779378900	0.94	0.008	0.86	0.949	0.969	0.94	136873
1779292500	0.932	0.002	0.22	0.943	0.945	0.929	97498
1779206100	0.93	-0.015	-1.59	0.945	0.963	0.923	166476
1779119700	0.945	-0.006	-0.63	0.964	0.978	0.936	225239
1778860500	0.951	-0.063	-6.21	1.016	1.024	0.95	803348
1778774100	1.014	0.06	6.74	0.95	1.014	0.928	1281041
1778687700	0.95	0.048	5.32	0.905	0.95	0.904	164277
1778601300	0.902	0.003	0.33	0.911	0.931	0.899	144577
1778514900	0.899	-0.011	-1.21	0.911	0.911	0.89	57100
1778255700	0.91	0.011	1.22	0.899	0.929	0.893	156005
1778169300	0.899	0.029	3.33	0.871	0.921	0.867	414886
1778082900	0.87	-0.015	-1.69	0.894	0.894	0.868	298637
1777996500	0.885	0.015	1.72	0.862	0.899	0.862	153377
1777910100	0.87	0.009	1.05	0.863	0.9	0.863	135865
1777564500	0.861	-0.009	-1.03	0.881	0.881	0.855	140969
1777478100	0.87	-0.015	-1.69	0.897	0.897	0.861	297719
1777391700	0.885	-0.016	-1.78	0.902	0.915	0.885	108721
1777305300	0.901	0.011	1.24	0.901	0.917	0.895	212008
1777046100	0.89	0.004	0.45	0.898	0.915	0.888	185339
1776959700	0.886	-0.026	-2.85	0.912	0.923	0.884	248460
1776873300	0.912	-0.014	-1.51	0.924	0.931	0.911	197603
1776786900	0.926	0.008	0.87	0.93	0.959	0.926	138544
1776700500	0.918	-0.021	-2.24	0.926	0.94	0.914	290588
1776441300	0.939	-0.015	-1.57	0.96	0.978	0.938	248813
1776354900	0.954	0.007	0.74	0.947	0.965	0.943	53830
1776268500	0.947	0.001	0.11	0.944	0.959	0.942	55228
1776182100	0.946	0.006	0.64	0.943	0.959	0.943	79932
1776095700	0.94	0	0.00	0.924	0.947	0.924	67317
1775836500	0.94	0	0.00	0.94	0.94	0.94	0
1775750100	0.94	0.007	0.75	0.924	0.941	0.924	21631
1775663700	0.933	0.013	1.41	0.95	0.968	0.933	197240
1775577300	0.92	-0.007	-0.76	0.958	0.958	0.917	140390
1775145300	0.927	-0.015	-1.59	0.922	0.943	0.921	43654
1775058900	0.942	0.027	2.95	0.94	0.957	0.94	59115
1774972500	0.915	-0.004	-0.44	0.923	0.933	0.914	107785
1774886100	0.919	-0.002	-0.22	0.911	0.936	0.911	86773
1774630500	0.921	-0.008	-0.86	0.92	0.941	0.92	59333
1774544100	0.929	-0.011	-1.17	0.94	0.942	0.922	46653
1774457700	0.94	0.007	0.75	0.946	0.969	0.936	108509
1774371300	0.933	-0.004	-0.43	0.95	0.95	0.91	104145
1774284900	0.937	0.027	2.97	0.904	0.958	0.885	232330
1774025700	0.91	-0.072	-7.33	0.97	0.988	0.91	256890
1773939300	0.982	-0.004	-0.41	0.98	0.983	0.954	173891
1773852900	0.986	0.032	3.35	0.951	0.987	0.947	183690
1773766500	0.954	-0.023	-2.35	0.973	0.983	0.95	455907
1773680100	0.977	0.004	0.41	0.982	0.991	0.952	128711
1773420900	0.973	0.033	3.51	0.949	1.006	0.937	387903
1773334500	0.94	-0.13	-12.15	0.978	0.983	0.938	228846
1773212400	1.07	0	0.00	1.07	1.07	1.07	0
1773126000	1.07	0	0.00	1.07	1.07	1.07	0
1773039600	1.07	0	0.00	1.07	1.07	1.07	0
1772780400	1.07	0	0.00	1.07	1.07	1.07	0
1772694000	1.07	0	0.00	1.07	1.07	1.07	0