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	0.074	10.8663729809	0.681	0.7654	0.6049	31058	0.68778944	DR
4	-0.195	-20.5263157895	0.95	1	0.6049	49576	0.82419572	DR
12	0.1065	16.4225134927	0.6485	1.47	0.6049	53985	1.01500758	DR
26	0.155	25.8333333333	0.6	1.47	0.55	37546	0.89201392	DR
52	-0.415	-35.4700854701	1.17	1.47	0.45	33123	0.89504891	DR
156	-0.89	-54.103343465	1.645	2.6	0.3298	29970	1.13192724	DR
260	-2.055	-73.1316725979	2.81	4.27	0.3298	21073	1.23707773	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.755	0.005555	0.74	0.7341	0.755	0.7341	13406
1782941280	0.749445	0.035445	4.96	0.7357	0.7654	0.72	18355
1782854880	0.714	0.0240001	3.48	0.6049	0.7143	0.6049	5146
1782768300	0.6899999	0.0268999	4.06	0.67805	0.6985	0.67	85444
1782509280	0.6631	0.0109	1.67	0.6608	0.675	0.6385999	17790
1782422460	0.6522	-0.0478	-6.83	0.681	0.681	0.6364	28554
1782336000	0.7	-0.0206	-2.86	0.7	0.7133	0.685792	22303
1782250140	0.7206	-0.0114	-1.56	0.6117	0.722	0.6117	18928
1782163500	0.732	-0.0042	-0.57	0.7	0.74	0.7	47406
1781818140	0.7362	-0.0475	-6.06	0.67135	0.7453	0.67135	66236
1781731740	0.7836999	-0.0313	-3.84	0.7843	0.8	0.76	10360
1781645340	0.8149999	-0.0214	-2.56	0.8	0.8289	0.795	67909
1781558940	0.8364	-0.0693	-7.65	0.853	0.8666	0.8	192224
1781299740	0.9057	-0.0039	-0.43	0.85225	0.9107	0.85225	43858
1781213220	0.9096	0.054244	6.34	0.8128	0.9096	0.8128	16418
1781126940	0.855356	-0.012144	-1.40	0.85	0.8896	0.85	19333
1781040540	0.8675	-0.0025	-0.29	0.8951	0.8951	0.86705	37845
1780954140	0.87	-0.01	-1.14	0.85	0.8956	0.85	24421
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