CTS Eventim AG & Co KGAA【EVD】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	54.45	-1.9	-3.37	55.8	56.35	54.2	21337
1780604700	56.35	0.7	1.26	55.3	56.95	55.15	17191
1780518300	55.65	-2.3	-3.97	57.9	58.1	54.85	34480
1780431900	57.95	-3.55	-5.77	61.65	61.75	57.85	32927
1780345500	61.5	-0.8	-1.28	62.45	63.35	60.3	31959
1780086300	62.3	3.3	5.59	60.15	63.6	59.3	71265
1779999900	59	1.2	2.08	55.85	64	54.45	69448
1779913500	57.8	0.45	0.78	57.4	58	57	14525
1779827100	57.35	0.15	0.26	57.35	57.75	56.5	18536
1779740700	57.2	1.2	2.14	56.95	57.75	56.6	15484
1779481500	56	-0.4	-0.71	56.85	57	55.3	29735
1779395100	56.4	0.35	0.62	56.3	57.25	55.5	19418
1779308700	56.05	-0.35	-0.62	56	56.5	54.1	18127
1779222300	56.4	1.1	1.99	55.55	56.9	55.15	13902
1779135900	55.3	-0.05	-0.09	55.35	56.4	54.35	11785
1778876700	55.35	-0.4	-0.72	55.3	56.25	55.15	8564
1778790300	55.75	1.25	2.29	54.1	56.3	54.1	13253
1778703900	54.5	-1.15	-2.07	55.75	55.8	53.6	21916
1778617500	55.65	0.5	0.91	55.1	55.75	54	15278
1778531100	55.15	-0.85	-1.52	55.95	55.95	54.7	11275
1778271900	56	-0.15	-0.27	56	56.25	55.25	12102
1778185500	56.15	-0.25	-0.44	56	57.15	55.9	13526
1778099100	56.4	2.1	3.87	54.7	57.15	54.4	21644
1778012700	54.3	-0.15	-0.28	54.45	55.35	53.65	23110
1777926300	54.45	-1.8	-3.20	56.45	56.5	53.9	24607
1777580700	56.25	0	0.00	56.2	56.6	55.45	18111
1777494300	56.25	-1.75	-3.02	58.15	58.4	56.1	16543
1777407900	58	-1.9	-3.17	59.45	59.65	57.1	21017
1777321500	59.9	1.85	3.19	58.25	59.95	57.55	18049
1777062300	58.05	-0.05	-0.09	58.1	58.55	57.7	7340
1776975900	58.1	1.05	1.84	56.65	58.1	56.4	21741
1776889500	57.05	-1.3	-2.23	58.95	59.35	56.85	25574
1776803100	58.35	-0.5	-0.85	59	60.1	57.95	22768
1776716700	58.85	-1.15	-1.92	59.55	59.6	57.5	31070
1776457500	60	1.6	2.74	58.4	60.9	58.2	48589
1776371100	58.4	2	3.55	56.6	58.45	56.5	47825
1776284700	56.4	0.4	0.71	55.6	56.75	54.95	31391
1776198300	56	1.2	2.19	54.4	56.45	53.95	68674
1776111900	54.8	0.35	0.64	54.1	54.8	52.85	43417
1775852700	54.45	1.5	2.83	52.85	54.45	52.7	40418
1775766300	52.95	-0.55	-1.03	53.05	53.25	52.05	29826
1775679900	53.5	2.3	4.49	53.1	54.5	52	70717
1775593500	51.2	-0.15	-0.29	52.5	52.5	50.4	63996
1775161500	51.35	-0.45	-0.87	51.25	51.65	50.5	38943
1775075100	51.8	1.35	2.68	50.4	52.35	50.4	93685
1774988700	50.45	0.71	1.43	50.25	50.85	49.52	76402
1774902300	49.74	1.24	2.56	48.94	50.45	48.72	168905
1774646700	48.5	-18.95	-28.09	65	66.45	48.5	451875
1774560300	67.45	2.85	4.41	64.25	67.5	63.35	8023
1774473900	64.599999	0.6	0.94	64	65	63.7	3560
1774387500	64	0.4	0.63	63	64.2	62.8	2675
1774301100	63.6	0.4	0.63	62.65	65	61.1	13686
1774041900	63.2	-2	-3.07	65.15	65.8	62.65	9681
1773955500	65.2	-0.8	-1.21	66.05	66.25	64.7	6054
1773869100	66	-1.45	-2.15	67.9	67.9	66	7060
1773782700	67.45	-0.65	-0.95	67.849999	68.3	67.05	5462
1773696300	68.099999	-1	-1.45	70.2	70.9	66.5	19553
1773437100	69.099999	-0.2	-0.29	69.349999	69.95	68.3	4942
1773350700	69.3	-0.15	-0.22	69.15	70.25	68.7	5138
1773264300	69.45	0.05	0.07	69.4	70.2	68.8	5048
1773177900	69.4	1.4	2.06	68.25	69.95	67.8	11112
1773091500	68	0.6	0.89	66.3	68.099999	65.45	7106
1772832300	67.4	-0.75	-1.10	68.55	68.599999	66.55	8053