Invisio AB【ICQ】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	1.09	5.80713905168	18.77	20.22	18.46	67	18.8830597	DE
4	-4.9	-19.7899838449	24.76	24.98	18.46	177	20.26637844	DE
12	-4.88	-19.7251414713	24.74	28.08	18.46	148	23.01868038	DE
26	-4.19	-17.422037422	24.05	31.3	18.46	218	25.70830578	DE
52	-12.79	-39.1730474732	32.65	35.549999	18.46	218	26.66858906	DE
156	2	11.1982082867	17.86	40.549999	13.9	210	26.57632641	DE
260	2	11.1982082867	17.86	40.549999	13.9	210	26.57632641	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
1783110300	20.22	0	0.00	20.22	20.22	20.22	0
1783023900	20.22	1.28	6.76	19.13	20.22	19.13	35
1782937500	18.94	0.21	1.12	18.66	18.94	18.66	77
1782851100	18.73	0.26	1.41	18.489999	18.73	18.489999	51
1782764700	18.47	0	0.00	18.47	18.47	18.47	0
1782505500	18.47	-0.81	-4.20	18.77	18.82	18.46	105
1782419100	19.28	0.12	0.63	18.8	19.28	18.8	2
1782332700	19.16	-0.88	-4.39	18.54	19.16	18.54	723
1782246300	20.04	0.79	4.10	18.82	20.04	18.82	794
1782159900	19.25	-0.18	-0.93	19.39	19.47	19.149999	213
1781900700	19.43	-0.17	-0.87	19.43	19.43	19.43	1
1781814300	19.6	-0.03	-0.15	19.59	19.6	19.17	177
1781727900	19.63	-1.29	-6.17	20.579999	20.579999	19.5	350
1781641500	20.92	-0.32	-1.51	22	22	20.92	6
1781555100	21.239999	-0.88	-3.98	22.58	22.68	21.239999	11
1781295900	22.12	-1.56	-6.59	22.84	22.84	21.86	258
1781209500	23.68	0	0.00	23.68	23.68	23.68	0
1781123100	23.68	0.24	1.02	22.98	23.68	22.98	253
1781036700	23.44	-1.04	-4.25	24.28	24.28	23.44	19
1780950300	24.48	-0.14	-0.57	24.44	24.5	24.34	113
1780691100	24.62	0	0.00	24.76	24.98	24.62	4
1780604700	24.62	-0.52	-2.07	24.88	24.88	24.54	453
1780518300	25.14	-0.26	-1.02	25.38	25.46	25.14	5
1780431900	25.4	0.44	1.76	25.56	25.56	25.14	92
1780345500	24.96	-0.88	-3.41	25.52	25.9	24.96	52
1780086300	25.84	-0.18	-0.69	26.04	26.04	25.58	23
1779999900	26.02	-0.02	-0.08	25.84	26.36	25.44	75
1779913500	26.04	0.38	1.48	25.76	26.58	25.62	81
1779827100	25.66	0.46	1.83	25.4	25.72	25.36	228
1779740700	25.2	0.6	2.44	25.18	25.2	25.18	2
1779481500	24.6	0	0.00	24.6	24.6	24.6	0
1779395100	24.6	-0.08	-0.32	24.3	24.66	24.3	272
1779308700	24.68	1.62	7.03	23.4	24.78	23.4	88
1779222300	23.06	0.32	1.41	23.56	23.66	23.06	74
1779135900	22.74	-0.36	-1.56	22.86	23.16	22.74	195
1778876700	23.1	-0.7	-2.94	23.48	23.82	23.1	11
1778790300	23.8	0.18	0.76	23.66	23.8	23.66	80
1778703900	23.62	0.5	2.16	23.18	23.62	22.74	39
1778617500	23.12	-0.34	-1.45	23.32	23.32	23.06	15
1778531100	23.46	0.62	2.71	22.72	23.46	22.1	9
1778271900	22.84	0.46	2.06	22.38	23.24	21.98	16
1778185500	22.38	-2.06	-8.43	24.22	24.26	22.36	248
1778099100	24.44	-0.42	-1.69	25.54	25.64	21.62	221
1778012700	24.86	0.32	1.30	24.48	25.1	24.48	811
1777926300	24.54	-0.2	-0.81	24.86	24.98	24.52	27
1777580700	24.74	0.32	1.31	24.42	24.86	24.36	1020
1777494300	24.42	-1.38	-5.35	25.2	25.2	24.42	41
1777407900	25.8	0	0.00	25.8	25.8	25.8	0
1777321500	25.8	-0.14	-0.54	25.8	25.8	25.8	2
1777062300	25.94	-0.38	-1.44	25.88	25.94	25.88	2
1776975900	26.32	0	0.00	26.32	26.32	26.32	0
1776889500	26.32	-0.12	-0.45	26.42	26.42	26.32	4
1776803100	26.44	-0.48	-1.78	27.1	27.1	26.44	156
1776716700	26.92	-0.84	-3.03	27.24	27.24	26.92	81
1776457500	27.76	-0.32	-1.14	27.86	27.86	27.76	10
1776371100	28.08	1.48	5.56	26.9	28.08	26.9	214
1776284700	26.6	1.14	4.48	25.74	26.8	25.74	125
1776198300	25.46	0.58	2.33	25.06	25.46	25.06	5
1776111900	24.88	0.14	0.57	24.1	24.88	24.1	2
1775852700	24.74	-0.02	-0.08	24.74	24.74	24.74	1
1775766300	24.76	-0.58	-2.29	24.58	24.76	24.58	14
1775679900	25.34	1.04	4.28	24.88	25.34	24.78	42
1775593500	24.3	0.05	0.21	24.2	24.46	24.2	243