Banca Sistema SpA【BSTM】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

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
1780936140	1.786	0	0.00	1.786	1.786	1.786	1203
1780676940	1.786	0.01	0.68	1.786	1.786	1.786	41
1780590540	1.774	-0.02	-1.33	1.789	1.792	1.774	8517
1780504140	1.798	-0	-0.17	1.798	1.798	1.798	5
1780417740	1.801	0.01	0.61	1.802	1.802	1.801	222
1780331280	1.79	0.01	0.51	1.802	1.802	1.79	2336
1780072140	1.781	-0.01	-0.34	1.781	1.781	1.781	29
1779985740	1.787	0.01	0.73	1.742	1.8	1.742	10797
1779899280	1.774	0	0.00	1.774	1.774	1.774	0
1779812880	1.774	-0.01	-0.34	1.774	1.774	1.774	1122
1779726480	1.78	0.01	0.34	1.776	1.78	1.776	2321
1779467340	1.774	-0.01	-0.34	1.764	1.792	1.764	8856
1779380940	1.78	0.03	1.95	1.741	1.78	1.741	1727
1779294540	1.746	0.04	2.34	1.74	1.746	1.74	1510
1779208140	1.706	-0.01	-0.58	1.719	1.719	1.706	1550
1779121740	1.716	0.02	1.06	1.716	1.716	1.716	4
1778862540	1.698	-0	-0.12	1.698	1.698	1.698	558
1778776140	1.7	0	0.00	1.7	1.7	1.7	0
1778689740	1.7	0	0.00	1.7	1.7	1.7	0
1778603340	1.7	0	0.00	1.7	1.7	1.7	0
1778516940	1.7	0.03	1.80	1.708	1.708	1.7	4585
1778257740	1.67	0	0.00	1.67	1.67	1.67	0
1778171340	1.67	0	0.00	1.67	1.67	1.67	0
1778084940	1.67	0	0.00	1.67	1.67	1.67	0
1777998540	1.67	0	0.00	1.67	1.67	1.67	0
1777912140	1.67	0	0.00	1.67	1.67	1.67	0
1777652940	1.67	0	0.00	1.67	1.67	1.67	0
1777566540	1.67	-0.03	-1.76	1.694	1.694	1.67	8240
1777480140	1.7	0.01	0.47	1.7	1.7	1.7	279
1777393740	1.692	-0.02	-1.28	1.692	1.692	1.692	1448
1777307340	1.714	0.02	1.18	1.714	1.714	1.714	500
1777048140	1.694	-0.02	-1.40	1.718	1.718	1.694	8446
1776961740	1.718	0.01	0.64	1.712	1.718	1.712	1462
1776875340	1.707	0	0.00	1.707	1.707	1.707	0
1776788940	1.707	0	0.18	1.707	1.707	1.707	502
1776702540	1.704	-0	-0.12	1.704	1.704	1.704	1230
1776443340	1.706	0	0.12	1.706	1.706	1.706	751
1776356940	1.704	-0.01	-0.35	1.704	1.704	1.704	1933
1776270540	1.71	-0	-0.12	1.718	1.718	1.708	6379
1776184140	1.712	0.01	0.59	1.711	1.714	1.711	12300
1776097740	1.702	-0	-0.12	1.702	1.706	1.702	740
1775838540	1.704	-0.02	-1.05	1.706	1.709	1.702	2629
1775752200	1.722	0	0.00	1.724	1.724	1.722	1933
1775665740	1.722	0	0.12	1.718	1.73	1.718	3967
1775579340	1.72	-0.01	-0.35	1.728	1.728	1.72	2320
1775492940	1.726	0	0.00	1.726	1.726	1.726	0
1775233740	1.726	0	0.00	1.726	1.726	1.726	0
1775147340	1.726	0.02	1.41	1.72	1.738	1.712	4210
1775060940	1.702	-0.02	-1.22	1.724	1.724	1.702	5765
1774974540	1.723	0.01	0.53	1.718	1.725	1.705	2878
1774888140	1.714	0.05	3.00	1.692	1.732	1.692	8788
1774632540	1.664	0	0.00	1.664	1.664	1.664	0
1774546140	1.664	0.02	1.34	1.664	1.664	1.664	794
1774459740	1.6419999	0.01	0.74	1.6319999	1.643	1.6319999	9393
1774373340	1.6299999	-0	-0.12	1.6319999	1.6439999	1.6299999	5613
1774286940	1.6319999	0	0.00	1.624	1.641	1.624	6916
1774027740	1.6319999	0.03	1.62	1.6319999	1.6319999	1.6319999	1195
1773941340	1.606	0.01	0.88	1.612	1.6339999	1.604	8641
1773854940	1.592	-0.06	-3.46	1.6319999	1.6419999	1.592	7461
1773768540	1.649	-0.02	-1.38	1.66	1.66	1.6439999	3028
1773682140	1.672	0.02	1.09	1.674	1.674	1.67	4190
1773422940	1.654	-0.02	-1.19	1.674	1.674	1.654	5161
1773336540	1.674	-0.06	-3.46	1.688	1.692	1.672	16375
1773250140	1.734	0.01	0.81	1.704	1.734	1.698	17062
1773162900	1.72	-0.02	-1.04	1.728	1.746	1.72	38259
1773076500	1.738	0.01	0.35	1.72	1.74	1.716	57934