2invest AG【2INV】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	0.4	4.78468899522	8.36	9.1999999	8.1199999	211	8.28231714	DE
4	0.6400001	7.88177472761	8.1199999	9.1999999	8.1199999	452	8.33400953	DE
12	-1.939999	-18.1308334702	10.699999	11.1	7.72	381	8.82003594	DE
26	-2.84	-24.4827586207	11.6	12	7.72	443	10.3021419	DE
52	-3.44	-28.1967213115	12.2	13.8	7.72	418	11.37963535	DE
156	2.46	39.0476190476	6.3	13.8	5.55	451	9.93478465	DE
260	-3.94	-31.0236220472	12.7	13.8	5.55	1308	10.83662275	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
1780604700	8.46	0.04	0.48	8.46	8.46	8.46	4
1780518300	8.42	0.04	0.48	8.42	8.42	8.42	42
1780431900	8.38	0.26	3.20	8.1199999	8.38	8.1199999	44
1780345500	8.1199999	-0.34	-4.02	8.32	8.36	8.1199999	535
1780086300	8.46	0.1	1.20	8.36	8.46	8.36	428
1779999900	8.36	0	0.00	8.46	8.46	8.36	857
1779913500	8.36	0	0.00	8.36	8.36	8.36	4
1779827100	8.36	-0.1	-1.18	8.46	8.46	8.36	421
1779740700	8.46	0.12	1.44	8.46	8.46	8.36	20
1779481500	8.34	0.1	1.21	8.34	8.34	8.34	835
1779395100	8.24	0.12	1.48	8.1199999	8.24	8.1199999	1222
1779308700	8.1199999	-0.26	-3.10	8.24	8.24	8.1199999	22
1779222300	8.38	-0.02	-0.24	8.14	8.38	8.14	689
1779135900	8.4	-0.02	-0.24	8.4	8.5399999	8.4	234
1778876700	8.42	0.04	0.48	8.58	8.82	8.42	989
1778790300	8.38	0.12	1.45	8.36	8.38	8.1199999	1413
1778703900	8.26	0	0.00	8.26	8.26	8.26	0
1778617500	8.26	0.02	0.24	8.36	8.36	8.26	545
1778531100	8.24	-0.02	-0.24	8.24	8.24	8.24	98
1778271900	8.26	0.16	1.98	8.1199999	8.26	8.1199999	195
1778185500	8.1	-0.34	-4.03	8.1199999	8.3	8.1	1367
1778099100	8.44	0.22	2.68	8.44	8.44	8.44	17
1778012700	8.22	0.1	1.23	7.98	8.22	7.98	341
1777926300	8.1199999	-0.78	-8.76	8.7799999	8.9	8.1	2592
1777580700	8.9	-0.28	-3.05	8.9	8.9	8.9	464
1777494300	9.18	-0.42	-4.38	9.18	9.42	9.18	125
1777407900	9.6	0.42	4.58	9.18	9.6	7.72	1969
1777321500	9.18	0.38	4.32	8.8	9.18	8.74	403
1777062300	8.8	-0.4	-4.35	8.8	8.8	8.8	20
1776975900	9.1999999	-0.02	-0.22	9	9.1999999	9	4
1776889500	9.22	0	0.00	9.22	9.22	9.22	0
1776803100	9.22	-0.52	-5.34	9.22	9.6	9	595
1776716700	9.74	0.52	5.64	9	9.74	9	210
1776457500	9.22	-0.18	-1.91	9.38	9.74	9.22	827
1776371100	9.4	-0.6	-6.00	9.4	9.4	9.4	15
1776284700	10	0.6	6.38	10	10	9.4	104
1776198300	9.4	-0.6	-6.00	9.6999999	10	9.4	231
1776111900	10	-0.5	-4.76	10	10	10	74
1775852700	10.5	0.8	8.25	9.6999999	10.5	9.6999999	40
1775766300	9.6999999	-0.3	-3.00	10	10	9.6999999	111
1775679900	10	0	0.00	10	10	10	18
1775593500	10	-0.3	-2.91	10	10.95	10	68
1775161500	10.3	0	0.00	10.3	10.3	10.3	100
1775075100	10.3	-0.3	-2.83	11	11	10.3	18
1774988700	10.6	0	0.00	10.6	10.6	10.6	16
1774902300	10.6	0	0.00	10.6	10.6	10.6	4
1774646700	10.6	0	0.00	10.6	11.1	10.6	73
1774560300	10.6	0.4	3.92	10.6	10.6	10.6	10
1774473900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774387500	10.199999	-0.7	-6.42	10.699999	10.9	10.199999	1109
1774301100	10.9	-0.1	-0.91	10.699999	11	10.6	523
1774041900	11	0.3	2.80	10.699999	11	10.699999	177
1773955500	10.699999	-0.3	-2.73	10.699999	10.699999	10.699999	21
1773869100	11	0.1	0.92	10.699999	11	10.699999	223
1773782700	10.9	0.2	1.87	10.699999	10.9	10.699999	7
1773696300	10.699999	0	0.00	10.699999	11	10.699999	52
1773437100	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	23
1773350700	10.8	-0.2	-1.82	10.8	10.8	10.8	3
1773264300	11	0	0.00	10.699999	11	10.699999	9
1773177900	11	0.3	2.80	10.699999	11.1	10.699999	11
1773091500	10.699999	0	0.00	10.699999	11.1	10.699999	179
1772832300	10.699999	0.1	0.94	11.1	11.1	10.699999	132
1772745900	10.6	-0.5	-4.50	11.1	11.1	10.6	708