Iveco Group NV【IVG】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	-0.03	-0.21536252692	13.93	13.935	13.895	1044939	13.91399025	DE
4	-0.03	-0.21536252692	13.93	13.945	13.88	1342300	13.91719072	DE
12	-5.3	-27.6041666667	19.2	19.71	13.88	1635210	15.50170329	DE
26	-4.85	-25.8666666667	18.75	19.71	13.88	1302994	16.75309321	DE
52	-2.635	-15.9358935591	16.535	19.8	13.88	1694640	17.46260096	DE
156	6.522	88.3979398211	7.378	19.8	6.882	2073041	12.65824016	DE
260	2.64	23.4458259325	11.26	19.8	4.5805	2093162	10.82325969	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
1781279700	13.9	0	0.00	13.92	13.92	13.9	1406168
1781193300	13.9	-0.01	-0.04	13.915	13.92	13.895	948293
1781106900	13.905	-0.01	-0.07	13.915	13.93	13.9	1553864
1781020500	13.915	-0.02	-0.14	13.92	13.935	13.915	501652
1780934100	13.935	0.02	0.14	13.915	13.935	13.915	1224370
1780674900	13.915	-0.01	-0.04	13.93	13.935	13.915	996514
1780588500	13.92	0	0.00	13.92	13.935	13.92	506478
1780502100	13.92	-0.02	-0.11	13.925	13.93	13.92	828232
1780415700	13.935	-0.01	-0.04	13.935	13.945	13.92	600181
1780329300	13.94	0.02	0.14	13.93	13.94	13.89	1204022
1780070100	13.92	0.01	0.04	13.925	13.935	13.915	1435396
1779983700	13.915	-0.01	-0.04	13.915	13.93	13.91	976087
1779897300	13.92	-0.01	-0.07	13.92	13.93	13.915	526553
1779810900	13.93	0.02	0.11	13.915	13.93	13.915	532600
1779724500	13.915	0	0.04	13.915	13.935	13.91	640675
1779465300	13.91	-0.01	-0.07	13.925	13.925	13.9	1160701
1779378900	13.92	0.01	0.07	13.91	13.93	13.91	1265116
1779292500	13.91	-0.01	-0.07	13.91	13.93	13.905	1549002
1779206100	13.92	0.01	0.07	13.92	13.935	13.91	2664458
1779119700	13.91	-0.02	-0.14	13.935	13.935	13.88	6228263
1778860500	13.93	0	0.04	13.93	13.94	13.915	1503538
1778774100	13.925	-0.01	-0.04	13.93	13.935	13.925	1452809
1778687700	13.93	0.02	0.11	13.92	13.935	13.92	2726715
1778601300	13.915	0	0.00	13.915	13.925	13.91	1997303
1778514900	13.915	0	0.00	13.925	13.93	13.915	2118436
1778255700	13.915	0	0.04	13.91	13.935	13.91	1860162
1778169300	13.91	-0.06	-0.43	13.97	13.98	13.9	2886209
1778082900	13.97	0.01	0.07	13.98	13.99	13.96	1243742
1777996500	13.96	0.01	0.07	13.95	13.99	13.95	830402
1777910100	13.95	-0.02	-0.11	13.995	13.995	13.94	1653112
1777564500	13.965	-0.02	-0.14	13.98	13.985	13.96	1024579
1777478100	13.985	0	0.04	13.995	14	13.98	816208
1777391700	13.98	-0.01	-0.07	13.985	14.01	13.98	860065
1777305300	13.99	0.02	0.11	13.985	14.015	13.98	1267668
1777046100	13.975	0	0.04	13.965	14	13.955	1189122
1776959700	13.97	-0.06	-0.39	14.015	14.025	13.97	1659225
1776873300	14.025	-0.01	-0.04	14.03	14.04	14.015	1363426
1776786900	14.03	0.04	0.29	13.99	14.04	13.975	3335227
1776700500	13.99	-5.72	-29.02	13.9	13.99	13.9	9738017
1776441300	19.71	0.34	1.76	19.39	19.71	19.365	4888129
1776354900	19.37	0.05	0.26	19.39	19.4	19.335	2107927
1776268500	19.32	0.09	0.47	19.21	19.32	19.21	1125825
1776182100	19.23	0.06	0.31	19.17	19.235	19.17	1675920
1776095700	19.17	-0.03	-0.16	19.2	19.2	19.1	747224
1775836500	19.2	0	0.00	19.2	19.2	19.2	0
1775750100	19.2	-0.01	-0.05	19.165	19.215	19.13	1096228
1775663700	19.21	0.06	0.31	19.2	19.21	19.15	1147025
1775577300	19.15	0.01	0.08	19.225	19.225	19.105	909907
1775145300	19.135	-0.02	-0.08	19.06	19.165	19.05	1373217
1775058900	19.15	0.01	0.05	19.19	19.22	19.14	1039607
1774972500	19.14	0.04	0.18	19.095	19.235	19.07	2147273
1774886100	19.105	0	0.03	19.055	19.155	19	446805
1774630500	19.1	-0.06	-0.31	19.13	19.155	19.05	874971
1774544100	19.16	-0.03	-0.13	19.215	19.235	19.14	1697838
1774457700	19.185	-0.02	-0.08	19.2	19.24	19.115	681677
1774371300	19.2	0.14	0.73	19.07	19.205	18.955	1272250
1774284900	19.06	-0.1	-0.50	19.05	19.24	18.955	1317003
1774025700	19.155	0.02	0.08	19.2	19.25	19.14	2154530
1773939300	19.14	-0.08	-0.42	19.22	19.305	19.14	1550364
1773852900	19.22	0.09	0.47	19.14	19.225	19.12	989533
1773766500	19.13	0.11	0.58	19	19.13	19	968497
1773680100	19.02	0.02	0.13	18.99	19.035	18.965	1176634
1773420900	18.995	-0.06	-0.29	19	19.03	18.95	784145