Industria De Diseno Textil Inditex SA (PK)【IDEXY】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	-0.56	-3.45252774353	16.22	16.28	15.41	678721	16.02209686	DR
4	-0.5801	-3.57202233976	16.2401	16.49	15.41	473837	15.99503952	DR
12	-0.43	-2.67246737104	16.09	16.49	14.15	536313	15.38709382	DR
26	-1.01	-6.05878824235	16.67	17.34	13.96	661367	15.40802958	DR
52	2.48	18.8163884674	13.18	17.34	11.8	635406	14.60722207	DR
156	-3.21	-17.0111287758	18.87	30.11	11.8	380378	18.64030025	DR
260	-2.1	-11.8243243243	17.76	30.11	9.8449	407146	16.25534983	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
1783718940	15.66	-0.18	-1.14	15.7601	15.85	15.65	343035
1783632420	15.84	0.24	1.54	15.75	15.91	15.72	239752
1783545840	15.6	-0.56	-3.47	15.59	15.69	15.41	342593
1783459740	16.16	0.12	0.75	16.23	16.27	16.11	1250720
1783373340	16.04	-0.16	-0.96	16.219999	16.28	15.955	881818
1783027740	16.195	0.43	2.69	16.19	16.23	16.02	1059823
1782941280	15.77	0	0.00	15.64	15.93	15.61	1023035
1782854880	15.77	-0.14	-0.88	15.68	15.78	15.65	247853
1782768300	15.91	0	0.00	15.71	15.91	15.69	311280
1782509280	15.91	-0.11	-0.69	16.21	16.21	15.85	305289
1782422460	16.02	0.26	1.65	16.02	16.18	15.98	265227
1782336000	15.76	0.1	0.64	15.7599	15.86	15.71	309689
1782250140	15.66	-0.1	-0.63	15.59	15.75	15.59	298264
1782163500	15.76	-0.42	-2.60	15.9	15.91	15.71	454521
1781818140	16.18	0.06	0.37	16.05	16.219999	16.05	280953
1781731740	16.12	-0.02	-0.12	16.21	16.43	16.079999	401383
1781645340	16.14	-0.24	-1.47	16.34	16.34	16.14	259077
1781558940	16.379999	0.18	1.11	16.46	16.489999	16.35	354337
1781299740	16.2	-0.11	-0.67	16.2401	16.32	16.094999	243453
1781213220	16.309999	0.51	3.25	15.95	16.32	15.86	337838
1781126940	15.797	-0.28	-1.76	15.94	16.059999	15.77	295579
1781040540	16.079999	0.33	2.10	16.0501	16.238	15.93	643804
1780954140	15.75	0.03	0.19	15.67	15.897	15.67	296148
1780694940	15.72	0	0.00	16.01	16.219999	15.71	307612
1780608540	15.72	0.1	0.64	15.79	15.84	15.61	312188
1780522140	15.62	0.31	2.02	15.75	15.78	15.42	1290950
1780435740	15.31	0.08	0.53	15.33	15.35	15.21	218763
1780349340	15.23	-0.31	-1.99	15.3601	15.67	15.1875	1564950
1780090080	15.54	-0.11	-0.70	15.59	15.7	15.5	279742
1780003320	15.65	0.28	1.82	15.4501	15.712	15.4501	368513
1779917340	15.37	0.46	3.09	15.36	15.45	15.26	253424
1779830940	14.91	0.28	1.91	14.93	14.98	14.83	304137
1779484920	14.63	-0.12	-0.79	14.73	14.76	14.62	363643
1779398880	14.747	-0	-0.02	14.48	14.83	14.415	337293
1779312300	14.75	0.37	2.57	14.28	14.8	14.27	334173
1779225660	14.38	-0.21	-1.44	14.4201	14.623	14.35	388157
1779139740	14.59	0.32	2.24	14.46	14.61	14.2801	359392
1778880000	14.27	-0.02	-0.14	14.25	14.37	14.19	473041
1778793900	14.29	-0.05	-0.35	14.36	14.4	14.24	501551
1778707380	14.34	0.1	0.70	14.16	14.4	14.15	794260
1778621340	14.24	-0.36	-2.47	14.2701	14.29	14.17	315946
1778534940	14.6	-0.47	-3.12	14.7	14.7525	14.59	1437174
1778275200	15.07	-0.23	-1.50	15.2	15.25	15	2575035
1778188800	15.3	-0.26	-1.67	15.59	15.615	15.25	689744
1778102520	15.56	0.84	5.71	15.31	15.6	15.29	752314
1778016000	14.72	0.49	3.44	14.58	14.77	14.58	355335
1777930140	14.23	-0.66	-4.43	14.65	14.695	14.23	1042952
1777671000	14.89	-0.04	-0.27	15	15.076	14.87	243426
1777584540	14.93	-0.14	-0.93	15.3899	15.39	14.72	264541
1777498140	15.07	-0.11	-0.72	14.89	15.11	14.85	254999
1777411800	15.18	-0.21	-1.35	15.3001	15.4	15.17	264905
1777325400	15.388	0.01	0.05	15.34	15.46	15.21	1414156
1777065780	15.38	-0.07	-0.45	15.2901	15.44	15.25	321536
1776979740	15.45	-0.03	-0.19	15.5899	15.69	15.32	320601
1776893280	15.48	-0.13	-0.83	15.59	15.59	15.412	232305
1776806940	15.61	-0.4	-2.50	15.97	16.04	15.61	322374
1776720540	16.01	-0.11	-0.68	15.9801	16.03	15.89	463211
1776460800	16.12	0.54	3.47	16.09	16.3	16.07	745041
1776374940	15.58	0.15	0.97	15.67	15.67	15.47	508797
1776288360	15.43	-0.15	-0.96	15.52	15.57	15.392	607607
1776202140	15.58	0	0.00	15.66	15.7375	15.56	298352
1776115740	15.58	-0.16	-1.02	15.43	15.6	15.38	551717