Iveco Group NV (PK)【IVCGF】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	0	15.885	15.885	15.885	290	15.885	CS
4	-0.0851	-0.532870802312	15.9701	16.28	15.775	781	16.05558368	CS
12	-6.355	-28.5746402878	22.24	23	15.775	1641	17.45835638	CS
26	-6.165	-27.9591836735	22.05	23	15.775	3636	21.22280486	CS
52	-3.525	-18.1607418856	19.41	23	15.775	3650	21.10057922	CS
156	6.96	77.9831932773	8.925	23	7.415	3481	15.03322359	CS
260	3.632	29.641720395	12.253	23	4.531	6022	10.99730806	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
1782854700	15.885	0	0.00	15.885	15.885	15.885	0
1782768300	15.885	0.11	0.70	15.885	15.885	15.885	290
1782509340	15.775	0	0.00	15.775	15.775	15.775	0
1782422940	15.775	0	0.00	15.775	15.775	15.775	0
1782336540	15.775	0	0.00	15.775	15.775	15.775	0
1782250140	15.775	-0.17	-1.07	15.775	15.775	15.775	214
1782163500	15.945	-0.08	-0.48	15.96	15.976	15.945	875
1781818140	16.021999	-0.26	-1.58	16.021999	16.021999	16.021999	149
1781731740	16.28	0	0.00	16.28	16.28	16.28	0
1781645340	16.28	0	0.00	16.28	16.28	16.28	0
1781558940	16.28	0.28	1.74	16.274999	16.28	16.1	784
1781299620	16.001999	0	0.00	16.001999	16.001999	16.001999	0
1781213220	16.001999	-0.05	-0.30	16.001999	16.001999	16.001999	1082
1781126940	16.05	0.05	0.31	16.05	16.05	16.05	173
1781040540	16	-0.14	-0.87	15.96	16	15.96	771
1780954140	16.14	0	0.00	16.14	16.14	16.14	0
1780694940	16.14	0.05	0.29	16.14	16.14	16.14	400
1780608540	16.094	0.02	0.12	16.059	16.21055	16.059	1502
1780522140	16.075	-0.04	-0.27	15.9701	16.14	15.96	2352
1780435740	16.1184	-0.09	-0.57	16.1184	16.1184	16.1184	1945
1780349340	16.21	-0.03	-0.20	16.21	16.21	16.21	700
1780090080	16.2432	0.34	2.16	16.2432	16.2432	16.2432	340
1780003320	15.9	-0.26	-1.61	15.9	15.9	15.9	467
1779917340	16.16	0	0.00	16.16	16.16	16.16	0
1779830940	16.16	0.16	1.00	16.16	16.16	16.16	438
1779485280	16	0	0.00	16	16	16	0
1779398880	16	-0.12	-0.74	16	16	16	2010
1779312540	16.12	0	0.00	16.12	16.12	16.12	0
1779226140	16.12	0	0.00	16.12	16.12	16.12	0
1779139740	16.12	0.08	0.50	16.12	16.12	16.12	365
1778880000	16.04	-0.42	-2.55	16.04	16.04	16.04	338
1778793900	16.46	0.15	0.92	16.46	16.46	16.46	217
1778707380	16.309999	-0.05	-0.31	16.309999	16.309999	16.309999	395
1778621340	16.36	0.33	2.06	16.36	16.36	16.35	4788
1778534940	16.03	-0.42	-2.54	16.316199	16.405	16.03	11312
1778275200	16.448	-0.05	-0.32	16.3782	16.448	16.3782	649
1778188800	16.5	0.08	0.49	16.219999	16.5	15.96	596
1778102520	16.42	0.06	0.34	16.457999	16.457999	16.369499	1575
1778016000	16.364999	0.08	0.49	16.18	16.364999	16.18	355
1777930140	16.285	-0.1	-0.61	16.35	16.35	16.285	710
1777671000	16.385	0	0.00	16.385	16.385	16.385	52
1777584600	16.385	0	0.00	16.385	16.385	16.385	0
1777498200	16.385	0	0.00	16.385	16.385	16.385	0
1777411800	16.385	-0.23	-1.35	16.385	16.385	16.385	312
1777325400	16.61	0.22	1.34	16.739999	16.739999	16.61	13845
1777065780	16.39	0.04	0.24	16.39	16.39	16.39	374
1776979740	16.35	-0.3	-1.80	16.35	16.35	16.35	445
1776893280	16.649999	0.18	1.12	16.6	16.649999	16.6	500
1776806940	16.465	-0.04	-0.24	16.7	16.7	16.4508	1322
1776720540	16.504999	-6.43	-28.04	16.725	16.725	16.27	3741
1776460800	22.935	0.13	0.59	23	23	22.935	2040
1776374940	22.8	0.26	1.15	22.84	22.84	22.704	5770
1776288360	22.54	-0.16	-0.68	22.65	22.6981	22.54	2127
1776202140	22.695	0.45	2.00	22.695	22.695	22.695	176
1776115740	22.25	-0.25	-1.10	22.4	22.4	22.25	1051
1775856300	22.4985	0	0.00	22.4985	22.4985	22.4985	0
1775769900	22.4985	0	0.00	22.4985	22.4985	22.4985	0
1775683500	22.4985	0.42	1.89	22.24	22.4985	22.24	1362
1775596800	22.082	-0.19	-0.87	22.236	22.236	22.082	325
1775510400	22.275	0	0.00	22.275	22.275	22.275	0
1775164800	22.275	0	0.00	22.275	22.275	22.275	0
1775078400	22.275	0.47	2.18	22.275	22.275	22.275	184