ICOP SpA【ICOP】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	1.3	4.34782608696	29.9	32.4	29.3	11000	31.05363636	DE
4	4.2	15.5555555556	27	32.5	26.5	11438	29.90644809	DE
12	7.9	33.9055793991	23.3	32.5	22.9	10129	27.7356104	DE
26	13.6	77.2727272727	17.6	32.5	17.1	11033	23.96554041	DE
52	16.9	118.181818182	14.3	32.5	12.3	13895	19.76174721	DE
156	25.08	409.803921569	6.12	32.5	5.8	13492	14.63471898	DE
260	25.08	409.803921569	6.12	32.5	5.8	13492	14.63471898	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
1782402900	31.2	0	0.00	31	31.2	30.9	3000
1782316500	31.2	-0.9	-2.80	32	32	30.1	12500
1782230100	32.1	1.2	3.88	30.6	32.4	30.6	11000
1782143700	30.9	0.2	0.65	30.7	31	30.5	16500
1781884500	30.7	0.5	1.66	30.3	30.7	30.3	4000
1781798100	30.2	0.5	1.68	29.9	30.4	29.3	11000
1781711700	29.7	-0.2	-0.67	30.4	30.4	29.6	13750
1781625300	29.9	0.8	2.75	29.1	30.2	29.1	6500
1781538900	29.1	-0.8	-2.68	30	30.1	29.1	5750
1781279700	29.9	1	3.46	29.9	30.1	28.5	21250
1781193300	28.9	-0.3	-1.03	28.7	28.9	28.7	3000
1781106900	29.2	0	0.00	29.2	29.2	28.8	5250
1781020500	29.2	-1.4	-4.58	30.4	30.9	29.1	16500
1780934100	30.6	-0.4	-1.29	32.5	32.5	30.2	10000
1780674900	31	0.9	2.99	30.2	31	30	6500
1780588500	30.1	0.2	0.67	29.9	30.2	29.9	11250
1780502100	29.9	-2.1	-6.56	30.7	31.2	29.9	12500
1780415700	32	2.6	8.84	29.8	32.5	29.4	15000
1780329300	29.4	1.8	6.52	27.6	29.7	27.6	19500
1780070100	27.6	0.6	2.22	27.6	27.9	26.9	6250
1779983700	27	-0.5	-1.82	27	27.6	26.5	20750
1779897300	27.5	0	0.00	27.6	28	27.5	2000
1779810900	27.5	-0.3	-1.08	27.5	28.1	27.3	17000
1779724500	27.8	0.4	1.46	27.9	27.9	27	4750
1779465300	27.4	0.7	2.62	27	27.4	26.7	17250
1779378900	26.7	0.6	2.30	27.2	27.2	26.5	7750
1779292500	26.1	-0.3	-1.14	26.4	26.8	26	7250
1779206100	26.4	-0.2	-0.75	27	27	26.4	2000
1779119700	26.6	-0.7	-2.56	27.6	27.7	26.6	6750
1778860500	27.3	0.5	1.87	27.5	27.6	26.9	2500
1778774100	26.8	0.1	0.37	27	27.7	26.8	11000
1778687700	26.7	0.2	0.75	26.4	27.4	26.4	16250
1778601300	26.5	-0.1	-0.38	26.5	26.5	26.3	1250
1778514900	26.6	0.4	1.53	26.6	26.6	26.3	3250
1778255700	26.2	-0.5	-1.87	26.3	26.3	26	3500
1778169300	26.7	-0.3	-1.11	26.5	27.2	26.5	3250
1778082900	27	0.5	1.89	26.5	27.4	26.5	14500
1777996500	26.5	0.2	0.76	26.5	27	26.2	6500
1777910100	26.3	-0.5	-1.87	26.8	27.5	26.3	17500
1777564500	26.8	0.6	2.29	25.9	27	25.8	22000
1777478100	26.2	0.3	1.16	26	26.2	25.4	6500
1777391700	25.9	-0.1	-0.38	26.1	26.1	25.7	3250
1777305300	26	0.3	1.17	25.9	26	25.9	750
1777046100	25.7	0	0.00	26.5	26.5	25.7	3000
1776959700	25.7	-0.6	-2.28	26.2	26.2	25.7	1000
1776873300	26.3	0.5	1.94	26.1	26.3	25.9	3000
1776786900	25.8	0.2	0.78	26.1	26.1	25.5	26750
1776700500	25.6	-0.2	-0.78	26.2	26.4	25.1	9250
1776441300	25.8	-0.6	-2.27	26.1	27	25.8	5750
1776354900	26.4	-0.6	-2.22	27	27.5	26	27250
1776268500	27	0.7	2.66	26.4	27.2	26.4	7250
1776182100	26.3	-0.1	-0.38	26.6	26.8	26	20500
1776095700	26.4	1.4	5.60	26.7	26.7	25.8	15500
1775836500	25	0	0.00	25	25	25	0
1775750100	25	0.9	3.73	24.1	25.3	24.1	19750
1775663700	24.1	0.9	3.88	24.1	24.3	23.5	13250
1775577300	23.2	0.2	0.87	22.9	23.6	22.9	8000
1775145300	23	-0.5	-2.13	23.3	23.3	22.9	1500
1775058900	23.5	0.7	3.07	22.9	23.5	22.9	13250
1774972500	22.8	-0.8	-3.39	23	23.3	22.7	17000
1774886100	23.6	0.2	0.85	23.2	24.6	23	7500
1774630500	23.4	-0.1	-0.43	23.5	23.8	23.3	6000
1774544100	23.5	-0.5	-2.08	23.3	24.2	23.2	1250