Envipco Holdings NV【E1P0】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	-0.41	-8.63157894737	4.75	4.825	4.2	1269	4.41394263	DE
4	-0.445	-9.29989550679	4.785	4.93	4.2	1220	4.58864489	DE
12	-0.16	-3.55555555556	4.5	5.48	4.2	3867	4.83640209	DE
26	-0.96	-18.1132075472	5.3	5.58	4.0199999	4406	4.66746203	DE
52	-1.74	-28.6184210526	6.08	8.3	4.0199999	4120	5.70603294	DE
156	-0.96	-18.1132075472	5.3	8.3	4.0199999	2814	5.67960955	DE
260	-0.96	-18.1132075472	5.3	8.3	4.0199999	2814	5.67960955	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
1780691100	4.38	0.13	2.94	4.275	4.38	4.2	1307
1780604700	4.255	-0.1	-2.18	4.345	4.345	4.255	2583
1780518300	4.3499999	-0.16	-3.44	4.4749999	4.4749999	4.3499999	586
1780431900	4.505	-0.11	-2.28	4.635	4.635	4.43	2067
1780345500	4.61	-0.1	-2.02	4.72	4.72	4.5	666
1780086300	4.705	-0.04	-0.74	4.75	4.825	4.705	444
1779999900	4.74	0	0.11	4.7	4.74	4.61	311
1779913500	4.735	0.25	5.57	4.5	4.75	4.5	2321
1779827100	4.485	-0.22	-4.68	4.65	4.65	4.485	901
1779740700	4.705	0.13	2.73	4.6399999	4.705	4.635	456
1779481500	4.58	-0.09	-1.82	4.67	4.705	4.54	846
1779395100	4.665	0.08	1.63	4.58	4.71	4.49	745
1779308700	4.59	-0.11	-2.24	4.635	4.635	4.4	5799
1779222300	4.695	0.03	0.64	4.66	4.695	4.605	723
1779135900	4.665	0.05	1.08	4.6449999	4.74	4.585	1084
1778876700	4.615	-0.1	-2.02	4.6399999	4.655	4.585	781
1778790300	4.71	0.07	1.40	4.65	4.7249999	4.61	754
1778703900	4.6449999	0	0.00	4.695	4.695	4.585	705
1778617500	4.6449999	-0.12	-2.42	4.775	4.775	4.63	767
1778531100	4.76	-0.15	-3.05	4.8949999	4.8949999	4.675	1638
1778271900	4.91	0.09	1.76	4.785	4.93	4.785	216
1778185500	4.825	0.24	5.23	4.62	4.93	4.58	4399
1778099100	4.585	-0.08	-1.61	4.69	4.695	4.555	2512
1778012700	4.66	0.04	0.87	4.68	4.6849999	4.61	237
1777926300	4.62	-0.01	-0.11	4.705	4.8	4.605	2380
1777580700	4.625	0.01	0.22	4.565	4.625	4.565	470
1777494300	4.615	-0.07	-1.39	4.7	4.75	4.605	602
1777407900	4.68	0.02	0.43	4.68	4.7249999	4.605	519
1777321500	4.66	-0.1	-2.00	4.74	4.785	4.66	1182
1777062300	4.755	-0.19	-3.74	4.915	4.915	4.61	7016
1776975900	4.94	-0.06	-1.20	4.96	5.03	4.8949999	642
1776889500	5	0.04	0.70	4.955	5.0199999	4.94	597
1776803100	4.965	-0.11	-2.07	5.08	5.13	4.92	788
1776716700	5.07	-0.05	-0.98	5.04	5.18	5.0199999	1548
1776457500	5.12	0.13	2.50	5.0199999	5.26	4.985	1768
1776371100	4.995	0.03	0.50	5.0199999	5.19	4.995	1885
1776284700	4.97	-0.15	-2.93	5.11	5.3	4.92	45910
1776198300	5.12	0.01	0.20	5.0999999	5.23	5.0999999	4223
1776111900	5.11	-0.12	-2.29	5.3	5.33	5.08	6167
1775852700	5.23	0.08	1.55	5.18	5.36	5.07	5350
1775766300	5.15	0.47	9.93	4.675	5.4	4.675	6829
1775679900	4.6849999	0.23	5.16	4.695	4.795	4.59	1432
1775593500	4.455	-0.19	-3.99	4.605	4.705	4.415	1515
1775161500	4.6399999	-0.02	-0.43	4.5199999	4.6399999	4.5	535
1775075100	4.66	0.1	2.19	4.6399999	4.69	4.5999999	171
1774988700	4.5599999	0.11	2.47	4.51	4.59	4.37	1019
1774902300	4.45	-0.13	-2.84	4.58	4.5999999	4.41	867
1774646700	4.58	-0.32	-6.53	4.86	4.87	4.58	1807
1774560300	4.9	0.18	3.81	4.69	4.92	4.6399999	1429
1774473900	4.72	-0.11	-2.28	4.8	4.8099999	4.68	3734
1774387500	4.83	0.05	1.05	4.72	4.83	4.5599999	1779
1774301100	4.78	-0.1	-2.05	4.82	4.94	4.69	6684
1774041900	4.88	-0.34	-6.51	5.28	5.48	4.83	12541
1773955500	5.22	0.38	7.85	4.84	5.3	4.7699999	8046
1773869100	4.84	0.05	1.04	4.84	4.99	4.73	16138
1773782700	4.79	0.07	1.48	4.68	4.88	4.66	16126
1773696300	4.72	0.2	4.42	4.5599999	4.75	4.54	10212
1773437100	4.5199999	0.02	0.44	4.5	4.75	4.48	16893
1773350700	4.5	0.04	0.90	4.5599999	4.73	4.32	60336
1773264300	4.46	-0.16	-3.46	4.62	4.7699999	4.17	21108
1773177900	4.62	-0.04	-0.86	4.66	4.84	4.44	27202
1773091500	4.66	0.15	3.33	4.41	4.7	4.3499999	26657