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	-1.2	-2.1897810219	54.8	58.9	53.4	37715	56.63309842	DE
4	3.4	6.77290836653	50.2	58.9	48.7	27118	53.44824241	DE
12	-3	-5.30035335689	56.6	64	48.7	25688	55.72579045	DE
26	-24.85	-31.6762268961	78.45	80.95	48.5	26190	56.53778299	DE
52	-51.9	-49.1943127962	105.5	107	48.5	17884	63.47511938	DE
156	-3.6	-6.29370629371	57.2	113.8	48.5	13238	64.62677834	DE
260	-0.32	-0.593471810089	53.92	113.8	40.32	55617	59.96895833	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	54.5	-2.5	-4.39	56.95	57.05	53.95	38908
1783455900	57	-0.4	-0.70	57.15	58	56.5	15698
1783369500	57.4	0	0.00	57.4	58.9	56.5	41609
1783110300	57.4	0.4	0.70	57.55	58.15	56.9	28593
1783023900	57	3.1	5.75	54.8	57.45	54.3	63769
1782937500	53.9	2.6	5.07	51.3	53.95	50.9	44328
1782851100	51.3	0.7	1.38	50.75	51.35	50.45	11711
1782764700	50.6	1.28	2.60	49.5	50.8	49.5	22515
1782505500	49.32	-0.68	-1.36	49.64	49.84	48.7	33056
1782419100	50	-0.65	-1.28	50.75	50.75	49.52	32138
1782332700	50.65	-0.05	-0.10	50.6	50.95	49.4	23138
1782246300	50.7	-0.8	-1.55	51	51.1	50.3	17671
1782159900	51.5	-1.15	-2.18	52.45	52.5	50.85	19568
1781900700	52.65	-0.5	-0.94	52.8	52.95	52.05	17142
1781814300	53.15	-0.45	-0.84	53.65	53.75	52.25	16033
1781727900	53.6	-1.2	-2.19	54.75	55.2	53.35	17607
1781641500	54.8	1.25	2.33	53.2	55	53.05	16810
1781555100	53.55	2.4	4.69	51.6	53.7	51.45	29481
1781295900	51.15	0.65	1.29	50.45	51.15	50.05	19174
1781209500	50.5	0.4	0.80	50.2	50.9	49.02	33402
1781123100	50.1	-1.4	-2.72	51.15	51.3	50	18344
1781036700	51.5	-0.15	-0.29	51.65	52.2	50.05	42353
1780950300	51.65	-2.8	-5.14	52.85	52.9	50.8	47573
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