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	-0.9	-4.41176470588	20.4	21	19.2	2043	20.15038187	DE
4	-0.2	-1.0152284264	19.7	21	19.2	1409	20.23325292	DE
12	0	0	19.5	21	18.45	1126	19.65288705	DE
26	0.4	2.0942408377	19.1	21	18.3	1096	19.54825303	DE
52	0.4	2.0942408377	19.1	21	18.1	1726	19.36927247	DE
156	-4.4	-18.410041841	23.9	25	18.1	2316	21.23236743	DE
260	-6.6	-25.2873563218	26.1	29	18.1	2115	22.53340342	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
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	1.33	19	19.05	19	436
1775836500	18.8	0	0.00	18.8	18.8	18.8	0
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
1774972500	18.65	-0.3	-1.58	18.95	19.1	18.65	3225
1774886100	18.95	0	0.00	18.65	18.95	18.65	114
1774630500	18.95	0	0.00	18.95	18.95	18.95	0
1774544100	18.95	0	0.00	18.95	18.95	18.95	0
1774457700	18.95	0.2	1.07	18.95	18.95	18.95	190
1774371300	18.75	0.25	1.35	18.75	18.75	18.75	200
1774284900	18.5	-0.2	-1.07	18.95	18.95	18.45	1489
1774025700	18.7	-0.3	-1.58	18.8	18.8	18.7	1053
1773939300	19	0.2	1.06	19	19	18.7	364
1773852900	18.8	-0.1	-0.53	18.9	18.9	18.7	408
1773766500	18.9	-0.2	-1.05	18.9	18.9	18.9	1015
1773680100	19.1	0.25	1.33	18.85	19.1	18.7	812
1773420900	18.85	-0.9	-4.56	19.5	19.5	18.85	2948
1773334500	19.75	-0.05	-0.25	19.8	19.8	19.4	130
1773212400	19.8	0	0.00	19.8	19.8	19.8	0
1773126000	19.8	0	0.00	19.8	19.8	19.8	0
1773039600	19.8	0	0.00	19.8	19.8	19.8	0