Banca Monte Dei Paschi Di Siena Spa【BMPSM】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	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096140	11.144	0.2	1.85	11	11.144	10.995	808070
1783009740	10.942	0.07	0.64	10.912	11.043	10.912	1393105
1782923400	10.872	0.01	0.07	10.816	10.898	10.77	1282577
1782836940	10.864	0.13	1.23	10.78	10.882	10.748	1129821
1782750540	10.732	-0.08	-0.78	10.819	10.89	10.712	2033219
1782491340	10.816	-0.14	-1.24	10.859	10.875	10.74	1568489
1782404940	10.952	0.06	0.59	10.91	10.959	10.858	768321
1782318540	10.888	0.09	0.81	10.806	10.925	10.728	1315701
1782232140	10.8	-0.06	-0.59	10.82	10.982	10.77	1601949
1782145740	10.864	-0.1	-0.88	10.978	10.988	10.858	1236202
1781886540	10.96	-0.04	-0.33	10.886	11.026	10.886	1066983
1781800140	10.996	0.04	0.38	10.936	11.034	10.88	2844105
1781713740	10.954	0	0.04	10.944	11.036	10.817	1985799
1781627340	10.95	0.16	1.52	10.752	11	10.744	2449766
1781540880	10.786	0.07	0.65	11.002	11.05	10.666	2174198
1781281740	10.716	0.41	3.94	10.528	10.776	10.528	2741305
1781195340	10.31	0.03	0.33	10.32	10.448	10.188	2744658
1781108940	10.276	-0.09	-0.91	10.398	10.654	10.25	2188206
1781022540	10.37	0.27	2.63	10.182	10.5	10.162	3246460
1780936140	10.104	1.16	12.96	9.6	10.104	9.6	9559704
1780676940	8.945	0.07	0.82	8.876	9.055	8.874	683122
1780590540	8.872	-0.02	-0.26	8.932	8.978	8.753	810328
1780504140	8.895	-0.19	-2.13	9.03	9.03	8.8859999	875121
1780417740	9.089	-0.01	-0.08	9.128	9.173	9.0315	919557
1780331280	9.096	-0.13	-1.43	9.254	9.254	9.0414999	966944
1780072140	9.228	0.11	1.18	9.2609999	9.336	9.154	2673157
1779985740	9.1199999	0.23	2.56	8.844	9.195	8.844	1462627
1779899340	8.892	0.11	1.21	8.84	8.94	8.819	897078
1779812880	8.786	-0.01	-0.11	8.776	8.859	8.751	825071
1779726480	8.796	0.09	0.99	8.77	8.8275	8.733	732230
1779467340	8.71	0.15	1.69	8.565	8.757	8.55	694336
1779380940	8.565	-0.06	-0.64	8.602	8.675	8.539	1516368
1779294540	8.6199999	0.04	0.50	8.5715	8.644	8.471	1571881
1779208140	8.577	-0.06	-0.64	8.65	8.911	8.563	1707248
1779121740	8.632	-0.74	-7.89	8.563	8.742	8.441	2161032
1778862540	9.371	-0.09	-0.99	9.414	9.464	9.302	1484074
1778776140	9.465	-0.02	-0.23	9.536	9.627	9.428	1019986
1778689740	9.487	0.02	0.21	9.6	9.6	9.3725	1400235
1778603400	9.467	0.14	1.47	9.26	9.683	9.025	2492482
1778516940	9.33	-0	-0.02	9.335	9.3865	9.271	560905
1778257740	9.332	0.04	0.38	9.248	9.364	9.219	722827
1778171340	9.297	-0.07	-0.70	9.453	9.494	9.254	1626895
1778084940	9.363	0.14	1.56	9.2255	9.461	9.2255	1583066
1777998540	9.219	0.32	3.58	8.89	9.297	8.867	1247129
1777912140	8.9	-0.15	-1.68	9.111	9.1265	8.9	1044873
1777652940	9.052	0	0.00	9.052	9.052	9.052	0
1777566540	9.052	-0.02	-0.22	8.95	9.052	8.9305	808626
1777480140	9.0719999	-0.03	-0.31	9.1	9.1	9.021	490710
1777393740	9.1	0.07	0.80	9.08	9.194	9.058	995555
1777307340	9.028	0.04	0.41	8.97	9.065	8.929	638820
1777048140	8.991	-0.11	-1.20	8.992	9.046	8.92026	758649
1776961740	9.1	0.02	0.22	9.0109999	9.1664999	9.0055	1829630
1776875340	9.08	-0.03	-0.30	9.174	9.191	8.9175	1254146
1776788940	9.107	-0.03	-0.30	9.23	9.3059999	9.0925	1251730
1776702540	9.134	-0.03	-0.29	9.023	9.2575	9.023	1667571
1776443340	9.161	0.37	4.17	8.82	9.242	8.8135	2341841
1776356940	8.794	0.19	2.17	8.8475	8.987	8.728	3013773
1776270540	8.607	0.38	4.67	8.325	8.701	8.291	3402549
1776184140	8.223	0.16	2.02	8.16	8.25	8.107	1450549
1776097740	8.06	-0.02	-0.25	7.948	8.0879999	7.921	1434665
1775838540	8.08	0.15	1.84	7.972	8.164	7.912	2101324
1775752200	7.934	0.06	0.72	7.913	7.944	7.848	1327883
1775665740	7.877	0.52	7.01	7.783	7.977	7.741	1973886
1775579340	7.361	-0.03	-0.46	7.414	7.516	7.331	511971
1775458800	7.395	0	0.00	7.395	7.395	7.395	0