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	-1	-5.26315789474	19	19.95	17.899999	1038	19.16520524	DE
4	-3	-14.2857142857	21	21.399999	17.899999	1675	19.4793682	DE
12	-7.9	-30.5019305019	25.9	27	17.899999	2615	21.85386445	DE
26	1.05	6.19469026549	16.95	28.2	16.55	4405	22.41598913	DE
52	-7.5	-29.4117647059	25.5	28.2	15.5	3571	21.16667806	DE
156	-32	-64	50	51.8	15.5	2576	27.67090738	DE
260	-9.3	-34.0659340659	27.3	63	15.5	2554	33.99543612	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
1782505500	17.899999	-1.1	-5.79	18.6	18.85	17.899999	2490
1782419100	19	0.2	1.06	18.8	19	18.399999	3001
1782332700	18.8	-1	-5.05	19.95	19.95	18.8	242
1782246300	19.8	0.8	4.21	19.3	19.8	18.7	998
1782159900	19	-0.55	-2.81	19.5	19.55	18.649999	753
1781900700	19.55	0.6	3.17	19	19.75	19	195
1781814300	18.95	-0.4	-2.07	19.149999	19.3	18.95	1128
1781727900	19.35	-0.2	-1.02	20	20	18.95	657
1781641500	19.55	0.05	0.26	20.1	20.5	19.2	1483
1781555100	19.5	-0.6	-2.99	20.1	21	19.5	5674
1781295900	20.1	0.2	1.01	20.2	20.399999	20.1	1070
1781209500	19.899999	-0.05	-0.25	19.95	20	19.55	3143
1781123100	19.95	0.35	1.79	19.55	19.95	19.55	632
1781036700	19.6	-0.15	-0.76	19.95	19.95	19.6	422
1780950300	19.75	0.35	1.80	19.899999	20	19.5	623
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