Industria De Diseno Textil Inditex Sa (PK)【IDEXF】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	-0.99	-1.55905511811	63.5	65.52	61.08	17531	62.71909878	CS
4	-0.26	-0.414210610164	62.77	67.45	59.8	9852	63.28765733	CS
12	2.4875	4.14427922862	60.0225	67.45	56.45	4945	62.1422562	CS
26	-3.9025	-5.87615283267	66.4125	69.3375	54.721	3525	62.63563929	CS
52	10.585	20.3851709196	51.925	69.3375	46.21	5048	57.32165312	CS
156	24.215	63.2327980154	38.295	69.3375	33.919	4835	49.72145153	CS
260	25.57	69.2203573362	36.94	69.3375	19.97	9913	32.93396225	CS

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
1782509280	62.51	-0.73	-1.15	62.5675	62.5675	62.51	617
1782422460	63.24	0.77	1.23	65.519999	65.519999	63.24	2164
1782336000	62.47	1.39	2.28	64.34	64.34	62.47	74525
1782250140	61.08	-3.73	-5.76	63.9625	63.9625	61.08	1097
1782163500	64.8125	0.3	0.47	63.5	64.8125	63.3	9250
1781818140	64.51	-0.12	-0.19	64.875	64.875	64.51	992
1781731740	64.629999	0.78	1.22	65	65	64.629999	25019
1781645340	63.8492	-1.75	-2.67	65.099999	65.099999	63.8492	1831
1781558940	65.599999	-0.59	-0.88	67.45	67.45	65.599999	2079
1781299740	66.185	2.96	4.67	66.552499	66.552499	64.0175	11865
1781213220	63.23	0.41	0.65	63.9	65.5975	63.23	1201
1781126940	62.824	-1.68	-2.60	63.28	64.815	62.824	25081
1781040540	64.5	0.14	0.23	65.055	65.055	64.5	1033
1780954140	64.355	-0.35	-0.55	64.355	64.355	64.355	1120
1780694940	64.709999	1.83	2.91	65.67	65.67	63.9775	946
1780608540	62.88	1.05	1.70	63.835	63.835	62.88	14100
1780522140	61.83	2.03	3.39	62.755	64.519999	61.83	1905
1780435740	59.8	0	0.00	59.8	59.8	59.8	0
1780349340	59.8	-2.08	-3.35	62.77	62.77	59.8	2507
1780090080	61.875	-1.19	-1.89	63.035	63.035	61.875	1020
1780003320	63.065	2.06	3.38	62.4025	63.15	62.4025	1465
1779917340	61.005	1.31	2.19	61.005	61.005	61.005	892
1779830940	59.695	1.07	1.82	61.19	61.19	58.9625	1569
1779484920	58.63	2.18	3.86	60.14	60.245	58.63	749
1779398880	56.45	-1.13	-1.96	57.9036	59.97	56.45	2166
1779312300	57.58	0.49	0.85	58.725	59.8425	57.58	2647
1779225660	57.0925	-2.79	-4.66	57.1225	57.1225	57.0925	6301
1779139740	59.885	2.11	3.64	57.9975	59.885	57.53	1411
1778880000	57.78	-0.99	-1.69	58.335	58.335	56.7375	10833
1778793900	58.7725	1.96	3.45	58.87	58.8925	56.5475	2965
1778707380	56.8125	-1.51	-2.58	56.805	56.9525	56.805	897
1778621340	58.32	-0.04	-0.06	58.415	58.415	56.5425	3616
1778534940	58.355	-3.64	-5.86	59.405	60.31	58.295	6772
1778275200	61.99	-1.24	-1.96	61.9375	61.99	59.7275	1565
1778188800	63.2325	0.2	0.31	61.9625	63.2325	61.9625	1098
1778102520	63.035	2.69	4.45	61.1075	63.035	59.66	2911
1778016000	60.35	3.1	5.42	58.0975	60.35	58.0975	978
1777930140	57.2475	-2.02	-3.41	59.8475	59.8475	57.2475	1445
1777671000	59.27	1.53	2.65	60.675	60.675	59.27	1760
1777584540	57.74	-2.67	-4.42	58.8625	60.7725	57.54	2383
1777498140	60.4125	-1.77	-2.85	57.8125	60.4125	57.65	1183
1777411800	62.1825	-0.62	-0.98	60.48	62.1825	60.45	973
1777325400	62.7975	1.89	3.10	62.755	63.0325	60.41	1292
1777065780	60.9075	-0.77	-1.25	60.9075	60.9075	60.9075	976
1776979740	61.6775	-1.8	-2.84	64.069999	64.069999	61.6775	1261
1776893280	63.48	1.23	1.98	63.7125	63.7125	61.725	767
1776806940	62.25	-3.11	-4.75	63.1325	64.739999	62.25	1318
1776720540	65.355	1.61	2.52	65.519999	65.519999	65.355	963
1776460800	63.75	0.48	0.75	65.944999	65.944999	63.75	1389
1776374760	63.2725	0	0.00	63.2725	63.2725	63.2725	0
1776288360	63.2725	-0.71	-1.11	63.2725	63.2725	63.2725	975
1776202140	63.9825	2.6	4.23	63.345	65.069999	63.345	6388
1776115740	61.385	0.57	0.95	63.055	63.055	60.15	4375
1775856000	60.81	-1.39	-2.24	62.4975	62.4975	60.81	16152
1775770140	62.202	-1.07	-1.69	60.3575	62.72	60.3575	1601
1775683500	63.2725	5.01	8.60	61.18	63.2725	60.85	1360
1775596800	58.2625	-1.81	-3.02	59.875	60.5875	58.215	901
1775510940	60.075	2.33	4.03	60.0225	60.085	58.88	2272
1775164920	57.745	-0.79	-1.34	57.4525	59.715	57.4525	1051
1775078400	58.53	2.07	3.67	58.605	58.605	58.53	1355
1774992540	56.46	1.74	3.18	56.5175	58.7125	56.46	2394
1774906080	54.721	-1.45	-2.58	56.1	57.1792	54.721	3772