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
1736442900	7.038	0.06	0.83	6.972	7.119	6.888	460757
1736356500	6.98	0.04	0.61	6.93	7.008	6.882	647480
1736270100	6.938	0.13	1.88	6.798	6.938	6.698	281224
1736183700	6.81	0.16	2.44	6.712	6.818	6.682	525364
1735924500	6.648	-0.06	-0.92	6.69	6.704	6.63	266239
1735838100	6.71	-0.1	-1.41	6.892	6.892	6.516	443015
1735751700	6.806	0	0.00	6.806	6.806	6.806	0
1735665300	6.806	0	0.00	6.806	6.806	6.806	0
1735578900	6.806	0.15	2.32	6.67	6.81	6.652	293409
1735319700	6.652	0.09	1.40	6.624	6.652	6.51	154323
1735233300	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1735146900	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1735060500	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
1734974100	6.5599999	-0.02	-0.24	6.574	6.588	6.494	233597
1734714900	6.5759999	0.06	0.86	6.444	6.5759999	6.346	284794
1734628500	6.5199999	-0.18	-2.63	6.598	6.634	6.518	558768
1734542100	6.696	0.02	0.30	6.704	6.722	6.602	277775
1734455700	6.676	-0.13	-1.88	6.782	6.79	6.634	412326
1734369300	6.804	0.13	2.01	6.734	6.814	6.702	939977
1734110100	6.67	0.09	1.37	6.604	6.78	6.572	605795
1734023700	6.58	0.11	1.76	6.468	6.622	6.468	329822
1733937300	6.466	0.07	1.13	6.38	6.478	6.38	324102
1733850900	6.394	0.07	1.17	6.32	6.404	6.296	482794
1733764500	6.32	-0.05	-0.82	6.446	6.462	6.3	489517
1733505300	6.372	-0.01	-0.19	6.36	6.434	6.324	291754
1733418900	6.384	0.02	0.25	6.43	6.43	6.297	624287
1733332500	6.368	0.16	2.58	6.236	6.422	6.234	1135219
1733246100	6.208	-0.02	-0.35	6.238	6.2859999	6.174	355083
1733159700	6.23	0.01	0.16	6.248	6.311	6.202	342694
1732900500	6.22	0.11	1.87	6.108	6.22	6.108	292847
1732814100	6.106	0.09	1.43	6.054	6.149	6.0519999	646661
1732727700	6.0199999	0.18	3.15	5.82	6.0199999	5.7939999	728258
1732641300	5.836	0.04	0.62	5.782	6.024	5.756	949599
1732554900	5.8	-0.13	-2.23	6.0679999	6.072	5.728	1065828
1732295700	5.932	-0.06	-1.03	5.998	6.0439999	5.7779999	532112
1732209300	5.994	0.05	0.88	5.978	6.008	5.872	323326
1732122900	5.942	-0	-0.07	5.986	6.008	5.91	339956
1732036500	5.946	-0.18	-2.94	6.112	6.128	5.84	586874
1731950100	6.126	0.11	1.79	6.09	6.132	6.015	750021
1731690900	6.018	-0.14	-2.24	6.116	6.166	6.018	611496
1731604500	6.156	0.64	11.60	6.082	6.3259999	5.972	2176965
1731518100	5.516	0.1	1.85	5.524	5.644	5.498	1152013
1731431700	5.416	-0.02	-0.37	5.402	5.492	5.386	741814
1731345300	5.436	0.07	1.23	5.44	5.524	5.2619999	696658
1731086100	5.37	0.16	3.11	5.376	5.448	5.08	1160173
1730999700	5.208	0.23	4.64	5.0359999	5.226	5.014	775459
1730913300	4.977	-0.17	-3.28	5.18	5.2859999	4.913	871827
1730826900	5.146	0.05	0.94	5.08	5.156	5.042	375774
1730740500	5.098	-0.01	-0.20	5.14	5.148	5.078	211423
1730481300	5.108	0.08	1.51	5.074	5.144	5.048	286064
1730394900	5.032	-0.04	-0.75	5.066	5.134	4.995	538740
1730308500	5.07	-0.04	-0.82	5.094	5.094	5.003	795731
1730222100	5.112	0	0.08	5.132	5.178	5.046	325803
1730135700	5.108	0.06	1.19	5.132	5.156	5.034	234013
1729872900	5.048	0.05	1.08	4.993	5.072	4.976	475012
1729786500	4.994	-0.09	-1.77	5.092	5.124	4.961	629351
1729700100	5.084	-0.16	-3.13	5.226	5.24	5.084	693429
1729613700	5.248	-0.02	-0.34	5.2699999	5.314	5.186	609380
1729527300	5.266	-0.15	-2.73	5.412	5.434	5.266	521632
1729268100	5.414	0.11	2.15	5.33	5.414	5.2539999	456961
1729181700	5.3	0.05	0.91	5.292	5.34	5.284	245915
1729095300	5.252	0.01	0.11	5.232	5.322	5.218	315979
1729008900	5.246	-0.07	-1.39	5.338	5.356	5.19	354546
1728922500	5.32	-0.02	-0.37	5.362	5.372	5.244	364357
1728663300	5.34	0.16	3.09	5.228	5.414	5.224	670537
1728576900	5.18	0.05	1.01	5.188	5.25	5.168	602334