IEVA Group SA【ALIEV】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	-0.08	-0.985221674877	8.12	8.22	7.9	276	8.01553539	DE
4	-0.36	-4.28571428571	8.4	12	7.8	1304	9.59847484	DE
12	-3.84	-32.3232323232	11.88	12.198	7.42	2055	9.67869003	DE
26	-4.75	-37.1383893667	12.79	12.79	7.42	1959	9.7384413	DE
52	-4.75	-37.1383893667	12.79	12.79	7.42	1959	9.7384413	DE
156	-4.75	-37.1383893667	12.79	12.79	7.42	1959	9.7384413	DE
260	-4.75	-37.1383893667	12.79	12.79	7.42	1959	9.7384413	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
1782923400	8.0399999	0.04	0.50	8.0399999	8.1	8.0399999	103
1782837000	8	0	0.00	8	8	8	1
1782750600	8	-0.2	-2.44	8	8	7.9	233
1782491400	8.2	0	0.00	8.2	8.2	8.2	0
1782405000	8.2	0.08	0.99	8.1199999	8.2	8.1199999	65
1782318600	8.1199999	0.32	4.10	7.92	8.3	7.92	494
1782232200	7.8	-0.1	-1.27	7.9	8	7.8	1138
1782145800	7.9	-1.64	-17.19	8.4	8.44	7.82	1645
1781886600	9.5399999	0	0.00	9.5399999	9.5399999	9.5399999	0
1781800200	9.5399999	0	0.00	9.5399999	9.5399999	9.5399999	0
1781713800	9.5399999	-0.16	-1.65	9.6	9.7	9.4	1401
1781627400	9.7	-0.55	-5.37	10.25	10.25	9.46	1692
1781541000	10.25	-0.15	-1.44	10.4	10.7	10	2435
1781281800	10.4	0.05	0.48	10.4	10.7	10.35	645
1781195400	10.35	-0.15	-1.43	10.7	11	10.35	2215
1781109000	10.5	0.76	7.80	11.25	12	10.5	3498
1781022600	9.74	0	0.00	9.74	9.74	9.74	0
1780936200	9.74	0.4	4.28	9.42	10	9.42	1134
1780677000	9.34	0.54	6.14	9	9.5399999	9	1269
1780590600	8.8	0.5	6.02	8.4	8.8	8.4	1237
1780504200	8.3	0.26	3.23	8.22	8.42	8.1	2461
1780417800	8.0399999	0.14	1.77	8.0399999	8.2	8	1520
1780331400	7.9	0.16	2.07	7.74	7.98	7.7	359
1780072200	7.74	-0.12	-1.53	7.76	7.8	7.74	137
1779985800	7.86	0.18	2.34	7.88	7.9	7.86	217
1779899400	7.68	-0.26	-3.27	7.94	8	7.68	253
1779813000	7.94	0.5	6.72	7.5	8.1199999	7.5	1257
1779726600	7.44	-0.56	-7.00	8.0399999	8.0399999	7.42	1647
1779467400	8	-0.12	-1.48	8.1	8.2	8	130
1779381000	8.1199999	0.02	0.25	7.8	8.1199999	7.8	1396
1779294600	8.1	-0.38	-4.48	8.46	8.46	7.74	1641
1779208200	8.48	0.38	4.69	8.2	8.5	8.2	659
1779121800	8.1	0.42	5.47	7.66	8.1	7.66	615
1778862600	7.68	-0.38	-4.71	8.2	8.2	7.5	1567
1778776200	8.06	-0.14	-1.71	8.18	8.2	7.76	1411
1778689800	8.2	-0.2	-2.39	8.4	8.4	8.2	127
1778603400	8.401	-0.1	-1.16	8.6	8.6	8.401	211
1778517000	8.5	-0.59	-6.49	8.52	8.6199999	8.5	544
1778257800	9.09	0.03	0.33	9.09	9.09	9.05	183
1778171400	9.06	0.66	7.86	8.45	9.08	8.43	2835
1778085000	8.4	-0.73	-8.00	8.499	8.5	7.8	6611
1777998600	9.13	0	0.00	9.13	9.13	9.13	0
1777912200	9.13	-0.32	-3.39	9.25	9.449	9.13	1945
1777566600	9.45	0.07	0.75	9.38	9.45	9.162	3885
1777480200	9.38	-0.19	-1.99	9.22	9.45	9.162	4205
1777393800	9.57	0	0.00	9.57	9.57	9.57	0
1777307400	9.57	-0	-0.02	9.718	9.718	9.57	1380
1777048200	9.5719999	0.07	0.76	9.4	9.598	9.2	3572
1776961800	9.5	-0.43	-4.33	9.9	9.929	9.5	2153
1776875400	9.93	-0.06	-0.60	10	10	9.5	1367
1776789000	9.99	0.09	0.91	9.8	10	9.5	3854
1776702600	9.9	-0.7	-6.60	10.4	10.498	9	9078
1776443400	10.6	-0.6	-5.36	11	11.22	10.53	9168
1776357000	11.2	-0.5	-4.27	11.55	11.7	11.002	3259
1776270600	11.7	-0.18	-1.53	11.8	11.8	11.54	1279
1776184200	11.882	0.38	3.32	11.5	12.07	11.25	4276
1776097800	11.5	-0.58	-4.80	12	12	11.46	4665
1775838600	12.08	0	0.00	12.08	12.08	12.08	0
1775752200	12.08	0.48	4.14	11.88	12.1	11.88	1488
1775665800	11.6	0	0.00	11.6	11.6	11.6	0
1775579400	11.6	-0.63	-5.15	12	12.49	11.5	2221
1775147400	12.23	0.23	1.92	11.82	12.5	11.82	3189