Fonciere Inea【INEA】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	-2.5069637883	35.9	35.9	34.5	784	35.20413265	DE
4	0.8	2.33918128655	34.2	36	33.1	787	35.03336936	DE
12	1.3	3.85756676558	33.7	36	30	9520	33.99556399	DE
26	4.5	14.7540983607	30.5	36	29.5	4893	33.77469145	DE
52	2.3	7.03363914373	32.7	36	27.7	2937	33.31600253	DE
156	-11.1	-24.0780911063	46.1	48	27.7	1344	34.9991208	DE
260	-5.7	-14.0049140049	40.7	48.9	27.7	1106	36.76553297	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
1743611400	34.8	-0.2	-0.57	35	35	34.5	320
1743525000	35	-0.1	-0.28	35.1	35.2	34.9	118
1743438600	35.1	-0.2	-0.57	35.3	35.4	35.1	902
1743183000	35.3	0	0.00	35.3	35.4	35.3	431
1743096600	35.3	-0.6	-1.67	35.9	35.9	35.3	2149
1743010200	35.9	0.1	0.28	35.8	35.9	35.7	243
1742923800	35.8	-0.2	-0.56	35.9	36	35.7	2703
1742837400	36	1	2.86	35.6	36	35.1	2105
1742578200	35	0	0.00	35	35.6	34.9	921
1742491800	35	-0.1	-0.28	35.1	35.1	35	243
1742405400	35.1	0.6	1.74	34.9	35.1	34.7	854
1742319000	34.5	0.3	0.88	34.2	34.9	34.2	498
1742232600	34.2	0.2	0.59	34	34.2	33.7	316
1741973400	34	-0.2	-0.58	34.2	34.2	34	1122
1741887000	34.2	0.3	0.88	33.9	34.2	33.9	171
1741800600	33.9	0	0.00	33.9	33.9	33.2	499
1741714200	33.9	0.4	1.19	33.7	34.2	33.6	873
1741627800	33.5	0	0.00	33.7	33.7	33.2	177
1741368600	33.5	-0.5	-1.47	33.9	33.9	33.1	453
1741282200	34	-0.2	-0.58	34.2	34.2	33.6	632
1741195800	34.2	0.1	0.29	34	34.2	34	846
1741109400	34.1	0.1	0.29	34	34.2	34	894
1741023000	34	-0.2	-0.58	34.2	34.2	30	520559
1740763800	34.2	0.1	0.29	34	34.3	34	378
1740677400	34.1	-0.2	-0.58	34.3	34.4	33.9	190
1740591000	34.3	1	3.00	33.4	34.8	33	2876
1740504600	33.299999	0.6	1.83	32.799999	33.299999	32.7	346
1740418200	32.7	-0.4	-1.21	33.1	33.299999	32.7	409
1740159000	33.1	0.2	0.61	32.799999	33.2	32.6	611
1740072600	32.9	0.8	2.49	32.1	33.1	32.1	505
1739986200	32.1	-0.3	-0.93	32.4	32.5	32.1	542
1739899800	32.4	-0.1	-0.31	32.5	32.5	32.1	202
1739813400	32.5	0	0.00	32.5	32.6	32.2	486
1739554200	32.5	0.2	0.62	32.299999	33.1	32.2	1055
1739467800	32.299999	0.1	0.31	32.799999	32.799999	32.299999	793
1739381400	32.2	-1.6	-4.73	33.8	34.3	32	4331
1739295000	33.8	0.4	1.20	33.6	34.2	33.6	720
1739208600	33.4	0.1	0.30	33.299999	33.4	33.2	67
1738949400	33.299999	-0.1	-0.30	33.4	33.4	32.9	88
1738863000	33.4	0.1	0.30	33.299999	33.5	33.299999	49
1738776600	33.299999	0	0.00	33.299999	33.299999	33.299999	55
1738690200	33.299999	0.2	0.60	33.1	33.4	33.1	45
1738603800	33.1	-0.3	-0.90	33.4	33.4	32.799999	250
1738344600	33.4	0.3	0.91	33.1	33.4	33	170
1738258200	33.1	-0.1	-0.30	33.2	33.2	33	86
1738171800	33.2	0	0.00	33.2	33.2	33.2	16
1738085400	33.2	0.2	0.61	32.9	33.299999	32.9	291
1737999000	33	0	0.00	32.9	33	32.5	623
1737739800	33	-0.2	-0.60	33.2	33.2	32.7	2326
1737653400	33.2	-0.8	-2.35	33.7	33.7	32.5	1243
1737567000	34	0	0.00	34	34	34	0
1737480600	34	-0.2	-0.58	34.2	34.2	33.6	119
1737394200	34.2	-0.4	-1.16	34.6	34.6	33.9	285
1737135000	34.6	0.4	1.17	34.2	34.6	34.1	56
1737048600	34.2	0.3	0.88	33.9	34.6	33.2	996
1736962200	33.9	-0.2	-0.59	33.8	33.9	33.2	830
1736875800	34.1	0.6	1.79	33.8	34.1	33.8	770
1736789400	33.5	-0.7	-2.05	33.1	33.8	33.1	1257
1736530200	34.2	0.4	1.18	33.8	34.4	33.7	323
1736443800	33.8	-0.1	-0.29	33.7	33.9	33	281
1736357400	33.9	-0.2	-0.59	33.8	34.2	33	978
1736271000	34.1	1	3.02	33.1	34.2	33	360
1736184600	33.1	0	0.00	33.1	33.6	32.6	867
1735925400	33.1	-0.3	-0.90	33.4	33.4	32.799999	239