IVU Traffic Technologies AG【IVU】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	0.6	3	20	20.6	19.45	2745	19.93570716	DE
4	-0.1	-0.48309178744	20.7	21.2	19.45	3674	20.16911084	DE
12	2.5	13.8121546961	18.1	21.2	17.6	3751	19.56425545	DE
26	0.1	0.487804878049	20.5	21.6	17.55	3832	19.65405904	DE
52	1.5	7.85340314136	19.1	22.6	17.55	4302	20.23875531	DE
156	5.56	36.9680851064	15.04	22.6	12.32	3868	16.95313366	DE
260	0.6	3	20	22.6	12.02	7639	17.91977583	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
1782505500	19.95	0.5	2.57	19.55	20.1	19.55	1705
1782419100	19.45	-0.35	-1.77	20.2	20.399999	19.45	1364
1782332700	19.8	-0.7	-3.41	20.1	20.6	19.8	3500
1782246300	20.5	0.6	3.02	20	20.5	20	2281
1782159900	19.899999	-0.1	-0.50	20	20.399999	19.899999	4874
1781900700	20	-0.1	-0.50	19.899999	20.2	19.8	3591
1781814300	20.1	0.1	0.50	20	20.1	19.45	7686
1781727900	20	0.3	1.52	19.95	20.2	19.95	1102
1781641500	19.7	-0.4	-1.99	20.1	20.3	19.7	1526
1781555100	20.1	0.15	0.75	19.899999	20.3	19.899999	2427
1781295900	19.95	0.15	0.76	20.2	20.2	19.75	4688
1781209500	19.8	-0.2	-1.00	20.1	20.1	19.8	1931
1781123100	20	-0.3	-1.48	20.3	20.399999	20	6575
1781036700	20.3	-0.2	-0.98	20.3	20.5	20.2	501
1780950300	20.5	-0.3	-1.44	21	21	20.1	5078
1780691100	20.8	0.8	4.00	20.399999	21.2	20.3	6949
1780604700	20	0.1	0.50	19.8	20.5	19.8	4088
1780518300	19.899999	-0.7	-3.40	20.6	20.7	19.6	4347
1780431900	20.6	0	0.00	20.5	20.899999	20.5	4303
1780345500	20.6	-0.2	-0.96	20.7	20.899999	20.5	4968
1780086300	20.8	-0.1	-0.48	20.399999	21.1	20.1	3440
1779999900	20.899999	0.7	3.47	20.5	21.2	20.1	6718
1779913500	20.2	0	0.00	20.2	20.7	20.1	4483
1779827100	20.2	0.2	1.00	20.1	20.3	19.95	3119
1779740700	20	0.2	1.01	19.899999	20.1	19.899999	2025
1779481500	19.8	0	0.00	19.8	19.95	19.8	9538
1779395100	19.8	0	0.00	19.8	19.899999	19.75	1720
1779308700	19.8	0.05	0.25	19.8	19.899999	19.75	1848
1779222300	19.75	0.35	1.80	19.5	19.95	19.45	10522
1779135900	19.399999	-0.1	-0.51	19.1	19.5	19.1	924
1778876700	19.5	0.4	2.09	18.899999	19.5	18.899999	9504
1778790300	19.1	0.45	2.41	18.85	19.1	18.85	2153
1778703900	18.649999	0.15	0.81	19.05	19.05	18.649999	2876
1778617500	18.5	-0.7	-3.65	19.2	19.2	18.5	1983
1778531100	19.2	0.6	3.23	18.55	19.2	18.55	600
1778271900	18.6	-0.65	-3.38	19.45	19.45	18.6	3529
1778185500	19.25	0.1	0.52	19.399999	19.45	19.25	1140
1778099100	19.149999	-0.1	-0.52	19	19.45	19	7478
1778012700	19.25	0.6	3.22	18.899999	19.25	18.7	5489
1777926300	18.649999	-0.2	-1.06	18.85	19.05	18.55	1137
1777580700	18.85	-0.05	-0.26	18.7	19.05	18.7	1225
1777494300	18.899999	0.15	0.80	18.8	18.899999	18.649999	1321
1777407900	18.75	-0.1	-0.53	18.55	18.899999	18.55	1506
1777321500	18.85	0	0.00	18.55	18.85	18.55	21981
1777062300	18.85	0.05	0.27	18.8	18.85	18.399999	4651
1776975900	18.8	-0.2	-1.05	19.05	19.05	18.6	3345
1776889500	19	0.05	0.26	18.6	19.05	18.6	2211
1776803100	18.95	-0.05	-0.26	18.6	18.95	18.6	660
1776716700	19	0.15	0.80	18.45	19	18.35	2180
1776457500	18.85	0.15	0.80	18.7	19.1	18.399999	4156
1776371100	18.7	0.3	1.63	17.899999	18.7	17.6	3815
1776284700	18.399999	0.25	1.38	18.149999	18.55	18.149999	614
1776198300	18.149999	-0.15	-0.82	18.45	18.649999	18.149999	2273
1776111900	18.3	-0.5	-2.66	18.399999	18.649999	18.149999	1874
1775852700	18.8	0	0.00	18.399999	19	18.399999	1946
1775766300	18.8	-0.15	-0.79	19.05	19.05	18.399999	2375
1775679900	18.95	0.95	5.28	18.399999	19.1	18.399999	3418
1775593500	18	-0.5	-2.70	18.1	18.45	17.95	4271
1775161500	18.5	-0.05	-0.27	18.399999	18.55	18.1	2754
1775075100	18.55	0.3	1.64	18.649999	18.649999	18.1	5002
1774988700	18.25	0.6	3.40	17.75	18.25	17.75	4590
1774902300	17.649999	-1	-5.36	19.05	19.05	17.55	12882