Iveco Group NV【R3D】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	-0.01	-0.0718132854578	13.925	13.975	13.805	693	13.94596942	DE
4	-0.04	-0.286635614475	13.955	13.995	13.805	695	13.93584987	DE
12	-5.195	-27.1847200419	19.11	19.684999	13.715	1900	14.90476959	DE
26	-4.83	-25.7668711656	18.745	19.88	13.715	1855	17.03145879	DE
52	-2.78	-16.6516921234	16.695	20.23	13.715	3591	17.68937114	DE
156	4.955	55.3013392857	8.96	20.23	6.868	3760	14.69138037	DE
260	4.955	55.3013392857	8.96	20.23	6.868	3760	14.69138037	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	13.955	0.04	0.29	13.92	13.955	13.91	3023
1782851100	13.915	0	0.00	13.9	13.915	13.865	117
1782764700	13.915	0.08	0.58	13.87	13.975	13.845	154
1782505500	13.835	-0.01	-0.04	13.825	13.9	13.825	136
1782419100	13.84	-0.08	-0.57	13.925	13.925	13.84	36
1782332700	13.92	0.01	0.04	13.975	13.975	13.91	1433
1782246300	13.915	-0.06	-0.43	13.83	13.925	13.83	230
1782159900	13.975	0	0.00	13.845	13.975	13.84	843
1781900700	13.975	0.09	0.68	13.93	13.975	13.855	195
1781814300	13.88	-0.04	-0.29	13.915	13.975	13.88	1183
1781727900	13.92	0.02	0.14	13.925	13.925	13.9	207
1781641500	13.9	0	0.00	13.93	13.93	13.9	848
1781555100	13.9	-0.03	-0.18	13.955	13.96	13.9	279
1781295900	13.925	-0.06	-0.39	13.995	13.995	13.835	890
1781209500	13.98	0.16	1.12	13.91	13.98	13.905	426
1781123100	13.825	-0.09	-0.65	13.9	13.925	13.825	307
1781036700	13.915	-0.07	-0.46	13.925	13.965	13.84	774
1780950300	13.98	0.04	0.25	13.87	13.98	13.815	520
1780691100	13.945	-0.05	-0.36	13.845	13.975	13.825	1137
1780604700	13.995	0.15	1.08	13.955	13.995	13.81	1170
1780518300	13.845	0.01	0.04	13.97	13.97	13.72	122
1780431900	13.84	-0.1	-0.72	13.92	13.975	13.84	987
1780345500	13.94	-0.01	-0.07	13.85	13.975	13.85	651
1780086300	13.95	0.09	0.65	13.915	13.98	13.86	287
1779999900	13.86	0	0.00	13.925	13.985	13.86	315
1779913500	13.86	-0.01	-0.07	13.895	14.005	13.86	180
1779827100	13.87	-0.06	-0.39	13.935	13.94	13.86	422
1779740700	13.925	0.07	0.47	14	14	13.92	62
1779481500	13.86	-0.1	-0.72	13.97	13.97	13.86	1838
1779395100	13.96	0.1	0.72	13.98	14	13.86	1356
1779308700	13.86	-0.05	-0.36	13.95	13.985	13.86	791
1779222300	13.91	0.05	0.36	13.955	13.955	13.91	1870
1779135900	13.86	-0.13	-0.93	13.86	13.985	13.715	1001
1778876700	13.99	0.07	0.50	13.85	13.99	13.755	1183
1778790300	13.92	-0.1	-0.68	14.02	14.02	13.855	293
1778703900	14.015	0.09	0.61	14.045	14.045	13.915	903
1778617500	13.93	0	0.04	13.865	13.93	13.86	836
1778531100	13.925	0.04	0.29	13.92	13.925	13.865	274
1778271900	13.885	0.02	0.14	13.975	13.995	13.865	998
1778185500	13.865	-0.19	-1.35	14.095	14.095	13.865	1305
1778099100	14.055	0.03	0.21	14	14.095	13.905	1073
1778012700	14.025	0.09	0.65	13.975	14.025	13.96	1303
1777926300	13.935	0.01	0.07	13.91	14.065	13.905	5691
1777580700	13.925	-0.03	-0.21	13.9	14.06	13.825	3721
1777494300	13.955	-0.1	-0.68	14.085	14.085	13.875	996
1777407900	14.05	0.02	0.14	14	14.095	13.98	1643
1777321500	14.03	-0.06	-0.43	14.055	14.115	13.975	1582
1777062300	14.09	-0.02	-0.14	14.115	14.115	13.795	7324
1776975900	14.11	0.03	0.21	14.1	14.115	13.965	5118
1776889500	14.08	-0.04	-0.25	14.2	14.22	13.94	4639
1776803100	14.115	0.05	0.36	14.08	14.26	13.945	7561
1776716700	14.065	-5.44	-27.89	14.33	14.65	13.8	23023
1776457500	19.505	0.05	0.28	19.505	19.684999	19.37	5693
1776371100	19.45	0.01	0.05	19.505	19.505	19.34	904
1776284700	19.44	0.22	1.12	19.239999	19.44	19.17	549
1776198300	19.225	0.02	0.08	19.21	19.309999	19.19	6017
1776111900	19.21	0.19	0.97	19.045	19.21	18.87	5381
1775852700	19.024999	-0.36	-1.86	19.345	19.345	19.024999	173
1775766300	19.385	0.11	0.57	19.11	19.385	19.11	134
1775679900	19.274999	-0.1	-0.49	19.88	19.88	19.165	5231
1775593500	19.37	0.23	1.20	19.024999	19.37	19.015	394
1775161500	19.14	-0.03	-0.13	18.85	19.149999	18.829999	1368