Implenia AG【I8T】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	3.3	4.86008836524	67.9	72.599999	66	1085	69.38672315	DE
4	0.3	0.423131170663	70.9	72.599999	63.7	470	68.51923845	DE
12	-9.6	-11.8811881188	80.8	80.8	63.7	468	69.46868885	DE
26	-1.7	-2.33196159122	72.9	89.1	63.7	473	75.75871401	DE
52	14.7	26.017699115	56.5	89.1	54.4	527	69.93743716	DE
156	21	41.8326693227	50.2	89.1	49.4	507	69.17129718	DE
260	21	41.8326693227	50.2	89.1	49.4	507	69.17129718	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	71.4	1.6	2.29	69.9	71.8	69.9	202
1780604700	69.8	-0.1	-0.14	72.599999	72.599999	69.7	118
1780518300	69.9	2.5	3.71	67.3	69.9	67.3	4311
1780431900	67.4	1.4	2.12	66.4	68.7	66.4	504
1780345500	66	-1.1	-1.64	67.5	67.9	66	127
1780086300	67.099999	1.2	1.82	67.9	68.8	67.099999	363
1779999900	65.9	-2	-2.95	67.9	67.9	65.9	107
1779913500	67.9	0.9	1.34	67.4	68.3	67.4	1056
1779827100	67	1.3	1.98	66.8	67.5	66.8	479
1779740700	65.7	1.1	1.70	65.5	66.099999	65.5	411
1779481500	64.599999	-0.1	-0.15	65	65.599999	63.7	472
1779395100	64.7	-0.3	-0.46	64.3	64.7	64.3	35
1779308700	65	0.5	0.78	64.2	65	64.099999	6
1779222300	64.5	-1.3	-1.98	65.5	65.8	64.5	30
1779135900	65.8	-2.3	-3.38	66.8	66.8	65.599999	276
1778876700	68.099999	-0.8	-1.16	68.2	69.2	68	11
1778790300	68.9	0.5	0.73	68.7	68.9	68.7	9
1778703900	68.4	-1.2	-1.72	70.2	70.2	68.4	334
1778617500	69.599999	-0.3	-0.43	69.7	69.7	69.599999	27
1778531100	69.9	0	0.00	69.9	70.5	69.9	359
1778271900	69.9	-1.1	-1.55	70.9	71.599999	69.7	368
1778185500	71	0.2	0.28	71.099999	72.099999	71	352
1778099100	70.8	2.8	4.12	69.099999	71.3	69	440
1778012700	68	1.7	2.56	66.5	68	65.8	78
1777926300	66.3	-0.8	-1.19	66.099999	67.9	66.099999	1073
1777580700	67.099999	0.6	0.90	65.8	68	65.8	121
1777494300	66.5	-0.8	-1.19	67.599999	67.599999	66.5	190
1777407900	67.3	-1.4	-2.04	68.4	68.5	67.3	227
1777321500	68.7	-0.7	-1.01	69.3	69.7	68.7	661
1777062300	69.4	-0.3	-0.43	70.7	70.7	69.4	375
1776975900	69.7	-1	-1.41	70.7	70.8	69.7	197
1776889500	70.7	-1.8	-2.48	72.4	73	70.7	64
1776803100	72.5	0.6	0.83	72.5	73	72.5	460
1776716700	71.9	-0.1	-0.14	71.7	71.9	71	402
1776457500	72	1.5	2.13	70.5	72	69.9	123
1776371100	70.5	-1.3	-1.81	72.2	72.4	70.2	122
1776284700	71.8	-1.6	-2.18	73.2	73.8	71.7	711
1776198300	73.4	2.7	3.82	72.8	73.4	72.4	81
1776111900	70.7	-0.8	-1.12	71.4	71.4	70.2	493
1775852700	71.5	0.4	0.56	71.2	72.4	71	606
1775766300	71.099999	-0.4	-0.56	70.4	71.3	70.4	282
1775679900	71.5	4.4	6.56	71.9	72.2	71	423
1775593500	67.099999	-0.8	-1.18	67.8	68.7	67	460
1775161500	67.9	-2.7	-3.82	68.3	68.3	66.5	737
1775075100	70.599999	2	2.92	68.9	70.9	68.9	1039
1774988700	68.599999	1.8	2.69	67.8	68.7	67.599999	635
1774902300	66.8	-2	-2.91	67.599999	68.9	66	3363
1774646700	68.8	-3.1	-4.31	69.3	69.7	68.7	112
1774560300	71.9	-1.6	-2.18	72.8	72.8	71.9	342
1774473900	73.5	1.7	2.37	74.8	74.8	73.5	291
1774387500	71.8	-1.6	-2.18	73.3	73.7	71.8	212
1774301100	73.4	2.7	3.82	70	74.599999	69.099999	634
1774041900	70.7	-1.4	-1.94	75.2	75.2	70.7	249
1773955500	72.099999	-6.2	-7.92	75	75	72.099999	865
1773869100	78.3	-0.1	-0.13	79	79	78.3	96
1773782700	78.4	-1.7	-2.12	79.2	79.2	77.8	213
1773696300	80.099999	0.7	0.88	80.4	80.4	79.2	444
1773437100	79.4	-2.4	-2.93	80.8	80.8	79	76
1773350700	81.8	-0.8	-0.97	81.8	81.8	81.8	2
1773264300	82.599999	1.6	1.98	81.7	82.7	80.9	244
1773177900	81	3.3	4.25	79.2	82.4	79.2	594
1773091500	77.7	-4.1	-5.01	79.2	79.2	76.8	2147