Itaconix Plc【ITX】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	-3.5	-3.08370044053	113.5	114.5	110	11282	111.86602964	DE
4	1	0.917431192661	109	122.5	101.5	11443	110.28984344	DE
12	4.5	4.2654028436	105.5	122.5	100	10960	108.95690928	DE
26	-9	-7.56302521008	119	123.5	100	12000	113.17279816	DE
52	10	10	100	137	100	9259	115.57960617	DE
156	105.6	2400	4.4	276	3.925	27172	49.91362618	DE
260	96.75	730.188679245	13.25	276	2.85	341467	8.22128417	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	112	2	1.82	110	113	110	41818
1781195400	110	-4.5	-3.93	111	111	110	9442
1781109000	114.5	1	0.88	113.5	114.5	113.5	3605
1781022600	113.5	0	0.00	113.5	113.5	113.5	1000
1780936200	113.5	0	0.00	113.5	113.5	113.5	543
1780677000	113.5	0	0.00	113.5	113.5	113.5	4776
1780590600	113.5	0	0.00	113.5	113.5	113.5	3511
1780504200	113.5	-6.5	-5.42	120	120	113.5	26151
1780417800	120	5	4.35	116	122.5	116	29950
1780331400	115	10	9.52	105	115	105	14555
1780072200	105	2.5	2.44	102.5	105.5	102.5	4428
1779985800	102.5	-2.5	-2.38	105	105.5	102.5	2863
1779899400	105	0	0.00	105	105.5	105	3141
1779813000	105	0	0.00	106	106.5	102	10135
1779467400	105	2.5	2.44	101.5	105	101.5	14502
1779381000	102.5	0	0.00	102.5	103	102.5	10359
1779294600	102.5	0	0.00	102.5	102.5	102.5	5622
1779208200	102.5	0	0.00	102.5	102.5	102.5	15040
1779121800	102.5	-6.5	-5.96	109	109	102.5	15985
1778862600	109	0	0.00	108.5	109	108.5	3044
1778776200	109	0	0.00	109	109	109	574
1778689800	109	0	0.00	109	109	109	5078
1778603400	109	0	0.00	109	111	109	11300
1778517000	109	0.5	0.46	108.5	109	108.5	3123
1778257800	108.5	0	0.00	108.5	108.5	108.5	1050
1778171400	108.5	0	0.00	108.5	108.5	108.5	1035
1778085000	108.5	1	0.93	107.5	112	107.5	13604
1777998600	107.5	0	0.00	107.5	107.5	107.5	38116
1777653000	107.5	0	0.00	107.5	107.5	107.5	12541
1777566600	107.5	0	0.00	107.5	107.5	107.5	1029
1777480200	107.5	-1	-0.92	108.5	108.5	107.5	16303
1777393800	108.5	0	0.00	108.5	108.5	108.5	7214
1777307400	108.5	0.5	0.46	108	108.5	108	1923
1777048200	108	2.5	2.37	105.5	108	105.5	46264
1776961800	105.5	0	0.00	105.5	105.5	105.5	1188
1776875400	105.5	0	0.00	105.5	105.5	105.5	5007
1776789000	105.5	0	0.00	105.5	105.5	105.5	1534
1776702600	105.5	0	0.00	105.5	105.5	105.5	867
1776443400	105.5	0	0.00	105.5	105.5	105.5	8830
1776357000	105.5	0	0.00	105.5	105.5	105.5	6066
1776270600	105.5	-2	-1.86	107.5	107.5	105.5	13
1776184200	107.5	0	0.00	107.5	107.5	105	6919
1776097800	107.5	2.5	2.38	105	107.5	105	10228
1775838600	105	0	0.00	105	105	105	921
1775752200	105	0	0.00	105	105	100	2516
1775665800	105	3.5	3.45	101.5	105	101.5	12220
1775579400	101.5	-3.5	-3.33	105	105	101	19286
1775147400	105	0	0.00	105	105	105	13350
1775061000	105	-2.5	-2.33	107.5	107.5	101	38961
1774974600	107.5	0	0.00	107.5	107.5	107.5	8341
1774888200	107.5	-4	-3.59	111.5	111.5	107.5	12773
1774632600	111.5	-1	-0.89	112.5	112.5	111.5	1661
1774546200	112.5	-2.5	-2.17	115	115	112.5	9566
1774459800	115	0	0.00	116.5	116.5	115	25795
1774373400	115	3.5	3.14	115	119	115	27816
1774287000	111.5	6	5.69	105.5	111.5	104	20258
1774027800	105.5	0	0.00	105.5	105.5	105.5	6185
1773941400	105.5	-0.5	-0.47	106	107.5	105.5	25929
1773855000	106	0	0.00	106	106	106	500
1773768600	106	-1	-0.93	105.5	106	105	12006
1773682200	107	-2	-1.83	109	109	107	10465