Envitec Biogas AG【ETG】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	19.399999	-0.4	-2.02	19.8	20.2	19	411
1780604700	19.8	-0.3	-1.49	19.45	20.399999	19.399999	1744
1780518300	20.1	0.75	3.88	20.2	20.2	19.45	605
1780431900	19.35	0.05	0.26	19.5	20	19.35	2028
1780345500	19.3	-0.7	-3.50	20.1	20.6	19.3	7965
1780086300	20	-1	-4.76	21	21.399999	19.95	723
1779999900	21	0.9	4.48	20.5	21.1	20.5	775
1779913500	20.1	-0.4	-1.95	20.5	20.5	19.899999	1975
1779827100	20.5	0.3	1.49	19.5	20.5	18.8	7047
1779740700	20.2	-0.5	-2.42	20.3	20.6	20.2	757
1779481500	20.7	0.2	0.98	20.1	20.7	20.1	1534
1779395100	20.5	-1	-4.65	21.399999	21.399999	20.2	2667
1779308700	21.5	0.8	3.86	21	21.5	19.75	1552
1779222300	20.7	-0.4	-1.90	20.899999	21.3	19.899999	2897
1779135900	21.1	0.7	3.43	20.399999	22	20.399999	3104
1778876700	20.399999	-0.5	-2.39	20.7	21.3	20	3851
1778790300	20.899999	-0.7	-3.24	21.6	22.1	20.5	1688
1778703900	21.6	1.2	5.88	20.1	21.7	19.8	4813
1778617500	20.399999	0.9	4.62	19.55	21.8	19.149999	10244
1778531100	19.5	-4.9	-20.08	24.4	25.6	18.7	16090
1778271900	24.4	0	0.00	24.4	24.7	24.2	1481
1778185500	24.4	-0.1	-0.41	24.9	25.6	24.4	1282
1778099100	24.5	-1.1	-4.30	25.6	25.9	24.2	2307
1778012700	25.6	-0.1	-0.39	26.2	26.2	24.7	3201
1777926300	25.7	0.6	2.39	25	26.1	25	1622
1777580700	25.1	-0.1	-0.40	25	25.5	24.7	2000
1777494300	25.2	0.5	2.02	25.4	25.4	24.9	459
1777407900	24.7	-0.1	-0.40	24.9	25	24.6	893
1777321500	24.8	0.2	0.81	24.6	25.5	24.5	1348
1777062300	24.6	-0.5	-1.99	24.5	25.2	24.5	1697
1776975900	25.1	0.9	3.72	24.2	25.4	23.2	5757
1776889500	24.2	0.1	0.41	24.7	24.7	24.1	1789
1776803100	24.1	-0.6	-2.43	24.3	25	24.1	2167
1776716700	24.7	0.9	3.78	24.7	25	24	5068
1776457500	23.8	-2.6	-9.85	26.6	26.6	23.8	5259
1776371100	26.4	0.7	2.72	25.7	26.6	25.2	345
1776284700	25.7	0.5	1.98	25.2	26	24.2	2138
1776198300	25.2	-0.3	-1.18	25.9	26	25.2	977
1776111900	25.5	-0.1	-0.39	25.7	27	24.6	3112
1775852700	25.6	0.6	2.40	24.4	25.7	24.3	1453
1775766300	25	1	4.17	24.3	25.9	24.1	2911
1775679900	24	-1.5	-5.88	24.7	25.1	22.8	5759
1775593500	25.5	0	0.00	25.9	26.6	25.3	3542
1775161500	25.5	0.9	3.66	25.1	26.7	24.4	7259
1775075100	24.6	-1.8	-6.82	26.8	26.8	24.6	10636
1774988700	26.4	-1	-3.65	28	28.2	25.6	5964
1774902300	27.4	0.7	2.62	27	28	27	4197
1774646700	26.7	0	0.00	26.9	28	26.7	6059
1774560300	26.7	-0.8	-2.91	27.4	28.2	26.1	12191
1774473900	27.5	2.9	11.79	24.9	28	24.9	13493
1774387500	24.6	-0.1	-0.40	24.3	25.3	24.3	4173
1774301100	24.7	-0.4	-1.59	25.1	25.1	23.3	4231
1774041900	25.1	0.1	0.40	25	25.4	23.9	2611
1773955500	25	0.2	0.81	24.5	25.2	23.6	4608
1773869100	24.8	-1.1	-4.25	25.9	25.9	23.9	6102
1773782700	25.9	-1.2	-4.43	26.2	27.1	25.5	4958
1773696300	27.1	0.8	3.04	26.2	27.3	26.2	5199
1773437100	26.3	0.2	0.77	26.1	27.1	26	10425
1773350700	26.1	0.3	1.16	26.1	27.4	26.1	6949
1773264300	25.8	0.3	1.18	26.2	26.5	25.2	6498
1773177900	25.5	-0.5	-1.92	26.8	26.9	25.3	4131
1773091500	26	1.3	5.26	25.4	27	25.4	9470