Eutelsat Communications SA (PK)【ETCMY】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	-0.28	-24.1379310345	1.16	1.16	0.875	84842	0.99555612	DR
4	0.03	3.52941176471	0.85	1.47	0.778863	99455	1.16183288	DR
12	0.33	60	0.55	1.47	0.55	46221	1.03123503	DR
26	0.0929	11.8028204802	0.7871	1.47	0.45	37152	0.86485639	DR
52	0.145	19.7278911565	0.735	1.47	0.45	35573	0.92675407	DR
156	-0.77	-46.6666666667	1.65	2.6	0.3298	29238	1.14975936	DR
260	-2.19	-71.335504886	3.07	4.27	0.3298	20355	1.26065015	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
1780694940	0.88	-0.1009	-10.29	0.966	0.9662	0.875	78390
1780608540	0.9809	-0.0083	-0.84	0.95	1	0.95	141025
1780522140	0.9892	-0.0808	-7.55	1.01	1.05	0.9656	99063
1780435740	1.07	-0.07	-5.74	1.05	1.1299999	1.03	46159
1780349340	1.1352	-0.12	-9.55	1.16	1.16	1.104	59571
1780090080	1.2549999	-0.05	-3.46	1.35	1.35	1.1299999	282003
1780003320	1.3	0.05	3.59	1.31	1.4	1.3	173600
1779917340	1.2549999	-0.08	-5.64	1.47	1.47	1.2	319606
1779830940	1.33	0.27	24.88	1.15	1.3476999	1.15	298428
1779484920	1.065	-0.01	-0.47	1.1	1.1	1.04	128093
1779398880	1.07	0.2	22.76	1.02	1.16	1.02	156251
1779312300	0.8716	0.0516001	6.29	0.8300999	0.8716	0.8300999	71008
1779225660	0.8199999	0.0008999	0.11	0.8199999	0.8199999	0.8199999	180
1779139740	0.8191	0.0242501	3.05	0.8199999	0.83	0.8191	2808
1778880000	0.7948499	-0.03765	-4.52	0.8035	0.805	0.79	4112
1778793900	0.8325	0.0225	2.78	0.7961	0.834285	0.7961	22236
1778707380	0.81	0	0.00	0.81	0.81	0.81	1241
1778621340	0.81	-0.0112	-1.36	0.7955	0.8167	0.7955	2605
1778534940	0.8212	-0.0078	-0.94	0.85	0.85	0.778863	3274
1778275200	0.829	0.0090001	1.10	0.808	0.829	0.79	3583
1778188800	0.8199999	0	0.00	0.793792	0.82875	0.793792	18346
1778102520	0.8199999	0	0.00	0.7866	0.849	0.7866	48212
1778016000	0.8199999	0.0196999	2.46	0.8199999	0.8199999	0.8199999	32192
1777930140	0.8003	0.0638	8.66	0.7856	0.811648	0.7856	19185
1777671000	0.7365	0.0083	1.14	0.77825	0.77825	0.7365	368
1777584540	0.7282	0.00575	0.80	0.7456	0.7456	0.7282	1141
1777498140	0.72245	0.00245	0.34	0.6945	0.7456	0.6945	6539
1777411800	0.72	0.0068001	0.95	0.7227	0.7227	0.7	31414
1777325400	0.7131999	-0.0477	-6.27	0.76	0.76	0.71	14396
1777065780	0.7609	-0.04005	-5.00	0.77654	0.79	0.7609	33769
1776979740	0.80095	-0.00105	-0.13	0.810948	0.810948	0.80095	2590
1776893280	0.802	0.052	6.93	0.8151	0.83305	0.7957999	93292
1776806940	0.75	-0.00095	-0.13	0.75	0.751	0.75	18226
1776720540	0.75095	-0.0246	-3.17	0.765784	0.7675999	0.7332999	1721
1776460800	0.77555	0.04615	6.33	0.75	0.7924	0.75	82088
1776374940	0.7294	0.051425	7.59	0.731504	0.74	0.7223	17442
1776288360	0.677975	0.017775	2.69	0.68505	0.68686	0.677975	18908
1776202140	0.6602	0.0117	1.80	0.679024	0.6899999	0.647	8579
1776115740	0.6485	0	0.00	0.647	0.6485	0.647	12589
1775856540	0.6485	0	0.00	0.6485	0.6485	0.6485	0
1775770140	0.6485	0.01374	2.16	0.6485	0.6485	0.6485	409
1775683500	0.63476	0.00206	0.33	0.6472	0.6472	0.63476	3973
1775596800	0.6327	0.0322	5.36	0.6215	0.6327	0.6215	8628
1775510940	0.6005	0.01245	2.12	0.612	0.61625	0.6005	14300
1775164920	0.58805	-0.00195	-0.33	0.594	0.60255	0.5750999	7872
1775078400	0.59	-0.025	-4.07	0.63	0.63	0.58	21037
1774992540	0.615	0.01	1.65	0.622	0.63772	0.615	4791
1774906080	0.605	0.015	2.54	0.6118	0.6191	0.605	2500
1774646940	0.59	0.0175	3.06	0.6	0.63	0.5699999	1700
1774560480	0.5725	-0.0012	-0.21	0.5825	0.595	0.5725	101969
1774473900	0.5737	-0.0088	-1.51	0.5699999	0.5825	0.5699999	15213
1774387560	0.5825	0.0027	0.47	0.58275	0.58275	0.5825	6273
1774300800	0.5798	-0.0002	-0.03	0.595	0.595	0.5699999	16931
1774041960	0.58	-0.01	-1.69	0.58	0.58	0.58	3320
1773955740	0.59	0.0165	2.88	0.59	0.6328	0.5699999	30551
1773869340	0.5735	0.0085001	1.50	0.575	0.57955	0.5735	15027
1773782700	0.5649999	0.0099999	1.80	0.56	0.5649999	0.56	762
1773696120	0.555	-0.007	-1.25	0.55	0.5795	0.55	25134
1773437340	0.562	0	0.00	0.5649999	0.5649999	0.562	9987
1773350400	0.562	0	0.00	0.55	0.577	0.55	33429
1773264540	0.562	-0.013	-2.26	0.5699999	0.58	0.56	19448
1773178080	0.575	5.0E-5	0.01	0.58	0.58	0.5709999	2935
1773091740	0.57495	-0.04	-6.50	0.6097	0.6097	0.5699	66695