Intertainment AG【ITN】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	0.049	14.8036253776	0.331	0.35	0.331	527	0.33163028	DE
4	-0.011	-2.81329923274	0.391	0.391	0.325	4278	0.34696138	DE
12	0.029	8.26210826211	0.351	0.43	0.321	2466	0.35840761	DE
26	-0.03	-7.31707317073	0.41	0.584	0.321	1986	0.40542539	DE
52	-0.218	-36.4548494983	0.598	0.642	0.321	3476	0.49108283	DE
156	-0.04	-9.52380952381	0.42	0.985	0.252	10440	0.61967368	DE
260	-0.185	-32.7433628319	0.565	0.985	0.252	7459	0.61678954	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
1782937500	0.35	0.019	5.74	0.35	0.35	0.35	50
1782851100	0.331	-0.014	-4.06	0.331	0.331	0.331	1180
1782764700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1782505500	0.3449999	0.0139999	4.23	0.3449999	0.3449999	0.3449999	27
1782419100	0.331	-0.038	-10.30	0.331	0.331	0.331	850
1782332700	0.369	0	0.00	0.369	0.369	0.369	0
1782246300	0.369	0.029	8.53	0.369	0.369	0.369	4000
1782159900	0.34	-0.029	-7.86	0.34	0.34	0.34	500
1781900700	0.369	0	0.00	0.369	0.369	0.369	0
1781814300	0.369	0	0.00	0.369	0.369	0.369	3000
1781727900	0.369	0.019	5.43	0.369	0.369	0.369	100
1781641500	0.35	-0.02	-5.41	0.349	0.35	0.349	34000
1781555100	0.37	0.02	5.71	0.37	0.37	0.37	2900
1781295900	0.35	0.025	7.69	0.35	0.35	0.35	10
1781209500	0.325	-0.025	-7.14	0.325	0.325	0.325	1100
1781123100	0.35	0	0.00	0.35	0.35	0.35	0
1781036700	0.35	0	0.00	0.35	0.35	0.35	0
1780950300	0.35	0.025	7.69	0.35	0.35	0.35	25
1780691100	0.325	-0.066	-16.88	0.391	0.391	0.325	12147
1780604700	0.391	0	0.00	0.391	0.391	0.391	0
1780518300	0.391	0.012	3.17	0.391	0.391	0.391	30
1780431900	0.379	0	0.00	0.379	0.379	0.379	0
1780345500	0.379	0.058	18.07	0.379	0.379	0.379	50
1780086300	0.321	0	0.00	0.321	0.321	0.321	15
1779999900	0.321	-0.024	-6.96	0.321	0.321	0.321	75
1779913500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779827100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779740700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779481500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	28
1779395100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779308700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779222300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1779135900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	10
1778876700	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	3
1778790300	0.36	0	0.00	0.3449999	0.36	0.3449999	130
1778703900	0.36	0.0150001	4.35	0.36	0.36	0.36	1000
1778617500	0.3449999	-0.02	-5.48	0.3449999	0.3449999	0.3449999	20
1778531100	0.365	0	0.00	0.365	0.365	0.365	0
1778271900	0.365	-0.015	-3.95	0.365	0.365	0.365	30
1778185500	0.38	-0.05	-11.63	0.38	0.38	0.38	1100
1778099100	0.43	0	0.00	0.43	0.43	0.43	0
1778012700	0.43	0	0.00	0.43	0.43	0.43	0
1777926300	0.43	0.029	7.23	0.43	0.43	0.43	25
1777580700	0.401	0	0.00	0.401	0.401	0.401	15
1777494300	0.401	0	0.00	0.401	0.401	0.401	0
1777407900	0.401	0.021	5.53	0.365	0.4109999	0.365	9584
1777321500	0.38	-0.007	-1.81	0.395	0.4	0.38	60
1777062300	0.387	0.037	10.57	0.387	0.387	0.387	9964
1776975900	0.35	0	0.00	0.35	0.35	0.35	0
1776889500	0.35	-0.001	-0.28	0.34	0.35	0.34	2100
1776803100	0.351	0	0.00	0.351	0.351	0.351	0
1776716700	0.351	0	0.00	0.351	0.351	0.351	0
1776457500	0.351	0	0.00	0.351	0.351	0.351	0
1776371100	0.351	0.026	8.00	0.351	0.351	0.351	10
1776284700	0.325	-0.026	-7.41	0.325	0.325	0.325	37
1776198300	0.351	0	0.00	0.351	0.351	0.351	0
1776111900	0.351	0	0.00	0.351	0.351	0.351	0
1775852700	0.351	-0.104	-22.86	0.351	0.39	0.351	2150
1775766300	0.455	0	0.00	0.455	0.455	0.455	0
1775679900	0.455	0	0.00	0.377	0.455	0.377	9425
1775593500	0.455	0	0.00	0.455	0.455	0.455	0
1775161500	0.455	0.015	3.41	0.455	0.455	0.455	2500