Italian Wine Brands SPA【IWB】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	0.14	0.751072961373	18.64	19	18.5	11237	18.74930588	DE
4	-0.04	-0.212539851222	18.82	19.98	18.2	12618	18.84913097	DE
12	-0.12	-0.634920634921	18.9	20.3	18.2	10239	19.11228933	DE
26	-2.62	-12.2429906542	21.4	21.9	18.2	8265	19.50394043	DE
52	-1.82	-8.83495145631	20.6	23.8	18.2	8977	20.71984183	DE
156	-2.37	-11.2056737589	21.15	24.4	16.6	7561	20.66954413	DE
260	-22.02	-53.9705882353	40.8	49.3	16.6	7953	26.99566812	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	18.78	-0.02	-0.11	18.88	18.96	18.6	8465
1782748500	18.8	0	0.00	18.88	18.94	18.72	11518
1782489300	18.8	0.12	0.64	18.6	18.8	18.5	8143
1782402900	18.68	-0.1	-0.53	18.6	18.72	18.58	21178
1782316500	18.78	0	0.00	18.64	18.78	18.58	6882
1782230100	18.78	0.08	0.43	18.78	18.78	18.4	6413
1782143700	18.7	-0.16	-0.85	18.8	18.8	18.54	11990
1781884500	18.86	0.02	0.11	18.84	19.12	18.72	13237
1781798100	18.84	-0.08	-0.42	18.82	18.96	18.72	5686
1781711700	18.92	0.04	0.21	19	19	18.88	1163
1781625300	18.88	-0.1	-0.53	18.72	18.96	18.72	10328
1781538900	18.98	0.02	0.11	19.2	19.2	18.66	8542
1781279700	18.96	0	0.00	18.82	18.96	18.54	8196
1781193300	18.96	-1.02	-5.11	19.38	19.68	18.9	26935
1781106900	19.98	1.3	6.96	18.76	19.98	18.36	15657
1781020500	18.68	0.06	0.32	18.4	19	18.2	61281
1780934100	18.62	-0.02	-0.11	18.88	18.88	18.2	8936
1780674900	18.64	-0.06	-0.32	18.7	18.98	18.56	2466
1780588500	18.7	0.02	0.11	18.7	18.86	18.62	7578
1780502100	18.68	0.04	0.21	18.82	18.82	18.56	7769
1780415700	18.64	-0.24	-1.27	18.68	18.74	18.64	2459
1780329300	18.88	-0.02	-0.11	18.98	18.98	18.8	3502
1780070100	18.9	-0.08	-0.42	18.98	18.98	18.78	13937
1779983700	18.98	0.06	0.32	19	19	18.86	7252
1779897300	18.92	-0.08	-0.42	18.82	18.94	18.78	5945
1779810900	19	-0.08	-0.42	19	19.08	18.74	7306
1779724500	19.08	0.18	0.95	19.08	19.08	18.8	4069
1779465300	18.9	0.2	1.07	19.26	19.3	18.82	11490
1779378900	18.7	-0.08	-0.43	19.3	19.3	18.7	23258
1779292500	18.78	0.18	0.97	18.9	18.9	18.68	5376
1779206100	18.6	-0.22	-1.17	18.8	18.8	18.6	3606
1779119700	18.82	-0.06	-0.32	18.8	18.98	18.8	2641
1778860500	18.88	0.08	0.43	18.7	18.96	18.68	3778
1778774100	18.8	-0.2	-1.05	19.38	19.38	18.8	14573
1778687700	19	-0.6	-3.06	19.66	19.8	19	30886
1778601300	19.6	-0.06	-0.31	19.72	19.8	19.58	4037
1778514900	19.66	-0.3	-1.50	19.54	19.98	19.54	3336
1778255700	19.96	0	0.00	19.8	19.96	19.6	7976
1778169300	19.96	0.36	1.84	19.76	19.98	19.64	5879
1778082900	19.6	-0.16	-0.81	20	20	19.4	22107
1777996500	19.76	-0.29	-1.45	19.74	20.2	19.74	3924
1777910100	20.05	0.23	1.16	19.1	20.3	19.1	9918
1777564500	19.82	0.3	1.54	19.8	19.82	19.64	9681
1777478100	19.52	-0.34	-1.71	20.1	20.1	19.52	41308
1777391700	19.86	-0.39	-1.93	19.84	20.25	19.84	1797
1777305300	20.25	0.45	2.27	19.8	20.3	19.8	12759
1777046100	19.8	-0.02	-0.10	19.96	19.96	19.6	6159
1776959700	19.82	0.3	1.54	19.4	19.98	19.4	10124
1776873300	19.52	-0.22	-1.11	19.9	19.9	19.42	4728
1776786900	19.74	0.58	3.03	19.18	19.98	19.18	12474
1776700500	19.16	-0.02	-0.10	19.5	19.5	19	7528
1776441300	19.18	0.24	1.27	19.4	19.4	18.9	10777
1776354900	18.94	0.14	0.74	19	19.5	18.84	13162
1776268500	18.8	-0.52	-2.69	19.64	19.64	18.8	11749
1776182100	19.32	-0.24	-1.23	19.78	19.78	19.32	2349
1776095700	19.56	-0.02	-0.10	19.66	19.66	19.4	126
1775836500	19.58	0	0.00	19.58	19.58	19.58	0
1775750100	19.58	-0.1	-0.51	19.7	19.7	19.38	3167
1775663700	19.68	1.02	5.47	18.9	19.98	18.88	3984
1775577300	18.66	-0.04	-0.21	18.6	18.8	18.5	8889
1775145300	18.7	-0.1	-0.53	18.75	18.95	18.4	8170
1775058900	18.8	0.2	1.08	18.9	18.9	18.7	6656