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	1.585	2.52509160427	62.77	65.67	59.8	4865	62.4693396	CS
4	4.95	8.33263193334	59.405	65.67	56.45	3487	59.57780552	CS
12	3.71	6.11756946162	60.645	65.945	54.721	2832	60.10856544	CS
26	0.175	0.272670613898	64.18	69.3375	54.721	3036	63.18335309	CS
52	8.075	14.3479033404	56.28	69.3375	46.21	4579	56.25123222	CS
156	28.475	79.361761427	35.88	69.3375	33.919	4702	48.85424628	CS
260	24.405	61.0888610763	39.95	69.3375	19.97	9859	32.55669503	CS

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
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
1774646940	56.1725	-1.28	-2.22	56.2025	57.025	55.15	1958
1774560480	57.45	-0.51	-0.88	57.45	57.45	57.45	713
1774473900	57.9575	-0.97	-1.64	59.8975	59.9475	57.9575	1901
1774387560	58.925	-1.82	-2.99	58.63	58.925	55.95	1466
1774300800	60.74	3.68	6.45	60.74	60.74	60.74	19313
1774041960	57.06	-0.54	-0.94	58.055	59.8075	57.06	1564
1773955740	57.6	-0.73	-1.25	57.2275	59.0025	57.2275	1573
1773869340	58.3275	-2.61	-4.28	58.3275	58.3275	58.3275	587
1773782700	60.9325	0.17	0.29	59.7025	60.9325	59.7025	578
1773696120	60.7575	1.65	2.80	60.645	60.7575	58.665	1297
1773437340	59.105	-3.01	-4.84	61.5	61.5	59.105	2477
1773350400	62.1125	1.17	1.92	60.6025	62.1125	60.4175	1223
1773264540	60.945	-1.03	-1.66	64.055	64.055	60.945	1564
1773178080	61.975	3.85	6.61	61.7175	61.975	59.61	1905
1773091740	58.13	-1.22	-2.06	58.2175	59.9125	58.13	1241