Intercos Spa【ICOS】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	-0.26	-1.85714285714	14	14.1	13.26	66918	13.57202878	DE
4	-1.42	-9.36675461741	15.16	15.46	13.26	73191	14.42748615	DE
12	-2.3	-14.3391521197	16.04	16.58	13.26	104007	14.92068342	DE
26	-1.88	-12.0358514725	15.62	16.92	13.26	90161	15.38236151	DE
52	-0.2	-1.43472022956	13.94	16.92	12.76	80189	14.88269851	DE
156	-2.02	-12.8172588832	15.76	16.92	9.755	59272	14.1508589	DE
260	-0.26	-1.85714285714	14	17.1	9.755	65878	14.25077601	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
1732294500	13.7	0.24	1.78	13.64	13.7	13.42	44486
1732208100	13.46	-0.02	-0.15	13.5	13.54	13.3	87485
1732121700	13.48	-0.1	-0.74	13.8	13.8	13.4	46705
1732035300	13.58	-0.12	-0.88	13.58	13.64	13.26	96221
1731948900	13.7	-0.5	-3.52	14	14.1	13.64	59694
1731689700	14.2	-0.14	-0.98	14.3	14.34	14.12	91611
1731603300	14.34	-0.16	-1.10	14.36	14.58	14.26	53738
1731516900	14.5	0.04	0.28	14.5	14.64	14.42	43039
1731430500	14.46	-0.14	-0.96	14.36	14.6	14.26	48388
1731344100	14.6	-0.08	-0.54	14.56	14.78	14.52	48972
1731084900	14.68	-0.32	-2.13	15.26	15.26	14.6	97709
1730998500	15	1.18	8.54	13.82	15.06	13.44	216489
1730912100	13.82	-0.52	-3.63	14.18	14.54	13.74	67676
1730825700	14.34	-0.18	-1.24	14.36	14.48	14.26	51431
1730739300	14.52	-0.2	-1.36	14.9	14.9	14.48	49353
1730480100	14.72	0.02	0.14	14.56	14.8	14.56	62425
1730393700	14.7	-0.42	-2.78	15.08	15.12	14.6	90173
1730307300	15.12	0	0.00	15.34	15.34	14.92	126059
1730220900	15.12	-0.1	-0.66	15.34	15.4	15.12	41859
1730134500	15.22	-0.08	-0.52	15.16	15.46	15.16	40300
1729871700	15.3	-0.08	-0.52	15.56	15.56	15.26	40250
1729785300	15.38	0.02	0.13	15.2	15.7	15.2	44022
1729698900	15.36	0.18	1.19	15.36	15.5	15.22	50268
1729612500	15.18	-0.12	-0.78	15.4	15.4	15.06	74019
1729526100	15.3	-0.5	-3.16	15.9	15.9	15.3	62314
1729266900	15.8	0.1	0.64	15.8	16.42	15.8	131748
1729180500	15.7	0.08	0.51	15.44	15.82	14.78	127858
1729094100	15.62	-0.4	-2.50	15.98	15.98	15.56	114739
1729007700	16.02	-0.44	-2.67	16.219999	16.379999	16	43428
1728921300	16.46	0.12	0.73	16.579999	16.579999	16.379999	39016
1728662100	16.34	0.32	2.00	15.98	16.42	15.98	66742
1728575700	16.02	-0.04	-0.25	15.9	16.18	15.9	55317
1728489300	16.059999	0.08	0.50	15.96	16.239999	15.94	125468
1728402900	15.98	-0.1	-0.62	16.18	16.18	15.92	51182
1728316500	16.079999	0.12	0.75	16.079999	16.1	15.76	80619
1728057300	15.96	0.58	3.77	15.62	16.02	15.42	75375
1727970900	15.38	-0.04	-0.26	15.56	15.68	15.36	107231
1727884500	15.42	-0.52	-3.26	15.76	15.82	15.3	99147
1727798100	15.94	0	0.00	15.88	16.1	15.8	284400
1727711700	15.94	0.04	0.25	15.72	16	15.6	153716
1727452500	15.9	0.36	2.32	15.44	15.9	15.44	101028
1727366100	15.54	0.84	5.71	14.86	15.64	14.8	160471
1727279700	14.7	0.16	1.10	14.7	14.72	14.42	45192
1727193300	14.54	0.48	3.41	14.02	14.56	14.02	87763
1727106900	14.06	-0.22	-1.54	14.2	14.24	14.02	67534
1726847700	14.28	-0.14	-0.97	14.32	14.5	14.22	1512474
1726761300	14.42	0.24	1.69	14.2	14.46	14.2	81961
1726674900	14.18	-0.48	-3.27	14.6	14.64	14.16	91805
1726588500	14.66	-0.02	-0.14	14.56	14.82	14.54	52703
1726502100	14.68	-0.18	-1.21	14.8	14.96	14.64	73456
1726242900	14.86	0.12	0.81	14.56	15.1	14.56	87213
1726156500	14.74	0.02	0.14	14.9	14.9	14.64	86664
1726070100	14.72	-0.2	-1.34	14.86	15.08	14.6	90292
1725983700	14.92	-0.4	-2.61	15.26	15.44	14.66	114500
1725897300	15.32	-0.22	-1.42	15.44	15.64	15.3	53763
1725638100	15.54	0	0.00	15.52	15.72	15.46	65632
1725551700	15.54	-0.12	-0.77	15.6	15.82	15.48	39360
1725465300	15.66	0.02	0.13	15.44	15.82	15.44	45418
1725378900	15.64	-0.36	-2.25	15.8	15.96	15.6	55322
1725292500	16	-0.12	-0.74	16.04	16.04	15.82	37170
1725033300	16.12	0.18	1.13	15.92	16.219999	15.92	274118
1724946900	15.94	0.12	0.76	15.7	16	15.7	43398
1724860500	15.82	0.12	0.76	15.7	15.82	15.6	44954
1724774100	15.7	-0.24	-1.51	15.82	15.88	15.62	58117
1724687700	15.94	0.04	0.25	15.94	16.04	15.74	51024