Indel B S.p.A【INDB】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	0.3	1.55844155844	19.25	19.65	19.1	1342	19.3933989	DE
4	-0.4	-2.00501253133	19.95	19.95	19	1092	19.44864196	DE
12	0.5	2.62467191601	19.05	21	18.65	1209	19.73854198	DE
26	0.15	0.773195876289	19.4	21	18.45	1120	19.61582068	DE
52	0.35	1.82291666667	19.2	21	18.1	1725	19.36070674	DE
156	-3.65	-15.7327586207	23.2	25	18.1	2337	21.19681023	DE
260	-7.15	-26.7790262172	26.7	29	18.1	2096	22.44178009	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
1782834900	19.4	-0.2	-1.02	19.4	19.6	19.4	819
1782748500	19.6	0.3	1.55	19.65	19.65	19.35	1071
1782489300	19.3	0	0.00	19.3	19.3	19.3	0
1782402900	19.3	-0.2	-1.03	19.5	19.5	19.1	3703
1782316500	19.5	0	0.00	19.25	19.65	19.25	1118
1782230100	19.5	0.1	0.52	19.5	19.5	19.5	300
1782143700	19.4	0	0.00	19.4	19.4	19.4	0
1781884500	19.4	0.15	0.78	19.25	19.4	19	1742
1781798100	19.25	-0.1	-0.52	19.25	19.25	19.25	336
1781711700	19.35	0	0.00	19.15	19.35	19.15	909
1781625300	19.35	0.05	0.26	19.35	19.35	19.15	384
1781538900	19.3	-0.15	-0.77	19.7	19.7	19.3	245
1781279700	19.45	0.05	0.26	19.1	19.45	19.05	2752
1781193300	19.4	-0.05	-0.26	19.45	19.45	19.15	386
1781106900	19.45	0	0.00	19.45	19.45	19.45	0
1781020500	19.45	0	0.00	19.2	19.45	19.2	1190
1780934100	19.45	-0.05	-0.26	19.5	19.5	19.45	868
1780674900	19.5	-0.35	-1.76	19.8	19.8	19.2	5021
1780588500	19.85	-0.05	-0.25	19.9	19.9	19.85	425
1780502100	19.9	-0.1	-0.50	19.95	19.95	19.9	564
1780415700	20	0	0.00	19.8	20	19.8	870
1780329300	20	-0.4	-1.96	20.1	20.5	20	4214
1780070100	20.4	0.1	0.49	20.4	21	20.3	4140
1779983700	20.3	0	0.00	20.3	20.3	20.3	1348
1779897300	20.3	0	0.00	20.3	20.3	20.3	362
1779810900	20.3	0.1	0.50	20.3	20.4	20.3	689
1779724500	20.2	0.2	1.00	19.85	20.2	19.7	1942
1779465300	20	0.35	1.78	19.9	20	19.65	398
1779378900	19.65	-0.2	-1.01	19.85	19.9	19.55	1100
1779292500	19.85	-0.25	-1.24	20	20	19.85	407
1779206100	20.1	0.2	1.01	19.9	20.1	19.6	739
1779119700	19.9	-0.1	-0.50	20	20.2	19.9	607
1778860500	20	0	0.00	20	20	20	241
1778774100	20	-0.2	-0.99	20	20	20	4
1778687700	20.2	-0.5	-2.42	20.6	20.7	19.7	3143
1778601300	20.7	0.9	4.55	19.8	20.9	19.8	5725
1778514900	19.8	0.1	0.51	19.7	20	19.7	1082
1778255700	19.7	0.05	0.25	19.7	19.7	19.7	187
1778169300	19.65	-0.25	-1.26	19.9	19.9	19.55	2468
1778082900	19.9	0.65	3.38	19.45	19.9	19.25	3181
1777996500	19.25	-0.2	-1.03	19.15	19.55	19.15	2073
1777910100	19.45	0.2	1.04	19.25	19.45	19	3372
1777564500	19.25	0.25	1.32	19.25	19.25	19.25	46
1777478100	19	0	0.00	19	19	19	450
1777391700	19	0.2	1.06	18.85	19	18.65	435
1777305300	18.8	-0.15	-0.79	18.95	18.95	18.8	385
1777046100	18.95	0	0.00	18.95	18.95	18.95	0
1776959700	18.95	-0.3	-1.56	19	19	18.95	250
1776873300	19.25	0	0.00	19.25	19.25	19.25	0
1776786900	19.25	0	0.00	19	19.25	19	202
1776700500	19.25	0.25	1.32	19.25	19.25	19.25	100
1776441300	19	0.1	0.53	19.15	19.15	19	996
1776354900	18.9	0.1	0.53	18.9	18.9	18.9	590
1776268500	18.8	-0.25	-1.31	18.75	18.9	18.75	954
1776182100	19.05	0	0.00	19.05	19.05	19.05	1005
1776095700	19.05	-0.25	-1.30	19	19.05	19	436
1775836500	19.3	0.5	2.66	19	19.45	18.75	2902
1775750100	18.8	-0.25	-1.31	18.8	18.8	18.8	1
1775663700	19.05	0.15	0.79	19.05	19.05	19.05	18
1775577300	18.9	0.2	1.07	18.95	18.95	18.9	670
1775145300	18.7	-0.45	-2.35	18.85	18.85	18.7	264
1775058900	19.15	0.5	2.68	18.9	19.15	18.75	671