Atresmedia Corporacion De Medios De Comunicacion (PK)【ATVDY】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	0	0	0	0	0	0	DR
4	-0.445	-7.61334473909	5.845	5.96	5.4	537	5.83544045	DR
12	-0.4	-6.89655172414	5.8	6.43	5.4	566	6.00209394	DR
26	-0.2	-3.57142857143	5.6	6.6	5.0515	1039	6.13624343	DR
52	-0.6	-10	6	7.05	5.0515	1429	6.0917149	DR
156	1.3	31.7073170732	4.1	7.51	3.35	1469	5.77851597	DR
260	1.055	24.2807825086	4.345	7.51	2.5	1447	5.25417871	DR

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
1781818140	5.4	0	0.00	5.4	5.4	5.4	0
1781731740	5.4	0	0.00	5.4	5.4	5.4	0
1781645340	5.4	0	0.00	5.4	5.4	5.4	0
1781558940	5.4	0	0.00	5.4	5.4	5.4	0
1781299740	5.4	0	0.00	5.4	5.4	5.4	0
1781213340	5.4	0	0.00	5.4	5.4	5.4	0
1781126940	5.4	-0.4	-6.82	5.4	5.4	5.4	246
1781040540	5.795	0	0.00	5.795	5.795	5.795	0
1780954140	5.795	0	0.00	5.795	5.795	5.795	0
1780694940	5.795	0	0.00	5.795	5.795	5.795	0
1780608540	5.795	0	0.00	5.795	5.795	5.795	0
1780522140	5.795	0	0.00	5.795	5.795	5.795	0
1780435740	5.795	-0.17	-2.77	5.795	5.795	5.795	382
1780349340	5.96	0.17	2.94	5.845	5.96	5.845	984
1780090080	5.79	0	0.00	5.79	5.79	5.79	0
1780003680	5.79	0	0.00	5.79	5.79	5.79	0
1779917280	5.79	0	0.00	5.79	5.79	5.79	0
1779830880	5.79	0	0.00	5.79	5.79	5.79	0
1779485280	5.79	0	0.00	5.79	5.79	5.79	0
1779398880	5.79	-0.14	-2.36	5.79	5.79	5.79	283
1779312540	5.93	0	0.00	5.93	5.93	5.93	0
1779226140	5.93	0	0.00	5.93	5.93	5.93	0
1779139740	5.93	0.09	1.45	5.93	5.93	5.93	226
1778880000	5.845	-0.11	-1.85	5.845	5.845	5.845	2750
1778794140	5.955	0	0.00	5.955	5.955	5.955	0
1778707740	5.955	0	0.00	5.955	5.955	5.955	0
1778621340	5.955	0	0.00	5.955	5.955	5.955	0
1778534940	5.955	-0.29	-4.57	5.955	5.955	5.955	239
1778275200	6.24	-0.06	-0.95	6.24	6.24	6.24	779
1778189400	6.3	0	0.00	6.3	6.3	6.3	0
1778103000	6.3	0	0.00	6.3	6.3	6.3	0
1778016600	6.3	0	0.00	6.3	6.3	6.3	0
1777930200	6.3	0	0.00	6.3	6.3	6.3	0
1777671000	6.3	0	0.00	6.3	6.3	6.3	0
1777584600	6.3	0	0.00	6.3	6.3	6.3	0
1777498200	6.3	0	0.00	6.3	6.3	6.3	0
1777411800	6.3	0	0.00	6.3	6.3	6.3	0
1777325400	6.3	0	0.00	6.3	6.3	6.3	46
1777066080	6.3	0	0.00	6.3	6.3	6.3	0
1776979680	6.3	0	0.00	6.3	6.3	6.3	0
1776893280	6.3	-0.13	-2.02	6.0416	6.3	5.64	1356
1776806940	6.43	0	0.00	6.43	6.43	6.43	0
1776720540	6.43	0	0.00	6.43	6.43	6.43	0
1776461340	6.43	0	0.00	6.43	6.43	6.43	0
1776374940	6.43	0.82	14.62	6.43	6.43	6.43	350
1776288120	5.61	0	0.00	5.61	5.61	5.61	0
1776201720	5.61	0	0.00	5.61	5.61	5.61	0
1776115320	5.61	0	0.00	5.61	5.61	5.61	0
1775856120	5.61	0	0.00	5.61	5.61	5.61	0
1775769720	5.61	0	0.00	5.61	5.61	5.61	0
1775683320	5.61	0	0.00	5.61	5.61	5.61	0
1775596920	5.61	0	0.00	5.61	5.61	5.61	0
1775510520	5.61	0	0.00	5.61	5.61	5.61	0
1775164920	5.61	-0.5	-8.18	5.61	5.61	5.61	111
1775078400	6.11	0.7	12.99	5.8	6.11	5.8	732
1774992480	5.4075	0	0.00	5.4075	5.4075	5.4075	0
1774906080	5.4075	0	0.00	5.4075	5.4075	5.4075	0
1774646880	5.4075	0	0.00	5.4075	5.4075	5.4075	0
1774560480	5.4075	0.03	0.51	5.4075	5.4075	5.4075	321
1774425600	5.38	0	0.00	5.38	5.38	5.38	0
1774339200	5.38	0	0.00	5.38	5.38	5.38	0
1774252800	5.38	0	0.00	5.38	5.38	5.38	0