Inclusio SA【INCLU】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	0.15	0.906344410876	16.55	16.75	16.5	1172	16.6143634	DE
4	-0.15	-0.890207715134	16.85	17.2	16.3	2267	16.78978872	DE
12	-0.85	-4.8433048433	17.55	17.9	16.3	1892	17.2128017	DE
26	-1.1	-6.1797752809	17.8	19	16.3	2085	17.57777348	DE
52	-1.4	-7.73480662983	18.1	19	16.3	1965	17.85663446	DE
156	2.45	17.1929824561	14.25	19	11.5	2198	14.8076706	DE
260	-4.8	-22.3255813953	21.5	21.5	11.5	2204	15.65872524	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	16.75	0	0.00	16.7	16.75	16.7	939
1782837000	16.75	0.05	0.30	16.7	16.75	16.649999	357
1782750600	16.7	0.2	1.21	16.6	16.7	16.55	986
1782491400	16.5	-0.1	-0.60	16.7	16.7	16.5	1721
1782405000	16.6	0.1	0.61	16.55	16.6	16.5	1043
1782318600	16.5	-0.1	-0.60	16.6	16.6	16.3	1319
1782232200	16.6	-0.2	-1.19	16.6	16.75	16.6	2358
1782145800	16.8	-0.1	-0.59	16.9	16.9	16.8	1417
1781886600	16.9	0	0.00	16.9	16.9	16.9	0
1781800200	16.9	-0.1	-0.59	17	17.05	16.9	782
1781713800	17	0.1	0.59	16.9	17	16.9	1748
1781627400	16.9	0.05	0.30	17	17	16.649999	8648
1781541000	16.85	0.1	0.60	16.8	17	16.8	3568
1781281800	16.75	-0.15	-0.89	16.9	17.2	16.649999	7330
1781195400	16.9	0.15	0.90	16.75	16.9	16.75	997
1781109000	16.75	-0.1	-0.59	16.85	16.85	16.6	2305
1781022600	16.85	0	0.00	16.85	16.85	16.85	0
1780936200	16.85	0	0.00	16.8	16.9	16.8	496
1780677000	16.85	0	0.00	16.9	16.95	16.85	1269
1780590600	16.85	-0.15	-0.88	16.85	17.1	16.85	3418
1780504200	17	-0.25	-1.45	17.25	17.25	17	2303
1780417800	17.25	0	0.00	17.1	17.25	17.05	830
1780331400	17.25	-0.1	-0.58	17.4	17.45	17.25	747
1780072200	17.35	-0.05	-0.29	17.4	17.65	17.35	3038
1779985800	17.4	0	0.00	17.4	17.4	17.35	120
1779899400	17.4	0	0.00	17.4	17.4	17.35	719
1779813000	17.4	0.25	1.46	17.2	17.4	17.2	1152
1779726600	17.15	-0.15	-0.87	17.35	17.35	16.8	3186
1779467400	17.3	0	0.00	17.2	17.35	17.2	2759
1779381000	17.3	-0.05	-0.29	17.2	17.4	17.2	1419
1779294600	17.35	-0.2	-1.14	17.5	17.5	17.35	1760
1779208200	17.55	0	0.00	17.6	17.65	17.4	3745
1779121800	17.55	0	0.00	17.55	17.65	17.5	2512
1778862600	17.55	-0.1	-0.57	17.65	17.7	17.55	1787
1778776200	17.65	-0.15	-0.84	17.8	17.9	17.65	1118
1778689800	17.8	0.15	0.85	17.65	18	17.65	4778
1778603400	17.65	-0.05	-0.28	17.7	17.75	17.65	324
1778517000	17.7	-0.05	-0.28	17.8	17.8	17.65	719
1778257800	17.75	-0.1	-0.56	17.8	17.85	17.75	438
1778171400	17.85	0.05	0.28	17.75	17.85	17.65	695
1778085000	17.8	0	0.00	17.85	17.9	17.7	1722
1777998600	17.8	0	0.00	17.8	17.85	17.8	293
1777912200	17.8	0.1	0.56	17.7	17.8	17.65	878
1777566600	17.7	-0.1	-0.56	17.8	17.8	17.7	106
1777480200	17.8	-0.1	-0.56	17.8	17.8	17.75	1405
1777393800	17.9	0	0.00	17.9	17.9	17.9	0
1777307400	17.9	0.1	0.56	17.8	17.9	17.75	1539
1777048200	17.8	0.05	0.28	17.85	17.85	17.65	153
1776961800	17.75	0	0.00	17.8	17.85	17.75	146
1776875400	17.75	-0.1	-0.56	17.8	17.8	17.75	1559
1776789000	17.85	0.2	1.13	17.65	17.85	17.6	3237
1776702600	17.65	0.1	0.57	17.55	17.65	17.45	2006
1776443400	17.55	0.35	2.03	17.25	17.55	17.25	683
1776357000	17.2	0	0.00	17.2	17.35	17.2	1092
1776270600	17.2	-0.25	-1.43	17.45	17.45	17.2	2422
1776184200	17.45	0.05	0.29	17.25	17.5	17.25	1002
1776097800	17.4	-0.15	-0.85	17.25	17.5	17.25	1771
1775838600	17.55	0	0.00	17.55	17.55	17.55	0
1775752200	17.55	0.05	0.29	17.55	17.6	17.2	5720
1775665800	17.5	0	0.00	17.5	17.5	17.5	0
1775579400	17.5	-0.1	-0.57	17.65	17.65	17.3	2287
1775147400	17.6	0.05	0.28	17.6	17.6	17.55	168