Banca IFIS Spa【IFM】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
1780676940	19.99	-0.05	-0.25	20.12	20.22	19.99	7392
1780590540	20.04	0.35	1.78	19.76	20.13	19.76	10120
1780504140	19.69	-0.12	-0.61	19.635	19.94	19.635	10476
1780417740	19.81	0.07	0.35	19.86	20.02	19.69	11161
1780331280	19.74	-0.54	-2.66	20.42	20.42	19.635	17924
1780072140	20.28	0.02	0.10	20.34	20.48	20.24	42262
1779985740	20.26	0.27	1.35	20.04	20.36	19.845	13717
1779899340	19.99	0.53	2.72	19.6	20.05	19.6	4391
1779812880	19.46	-0.1	-0.51	19.48	19.68	19.43	26857
1779726480	19.56	0.17	0.88	19.505	19.64	19.45	22312
1779467340	19.39	-0.12	-0.62	19.59	19.59	19.33	22632
1779380940	19.51186	0	0.01	19.48	19.835	19.46	2996
1779294540	19.51	0.41	2.15	19.07	19.62	19.02	25290
1779208140	19.1	-0.16	-0.83	19.25	19.48	19.1	12133
1779121740	19.26	-1.54	-7.40	19.8	19.8	18.67	13163
1778862540	20.8	-0.26	-1.23	20.88	21.26	20.8	20338
1778776140	21.06	0.46	2.23	20.72	21.12	20.64	10177
1778689740	20.6	-0.06	-0.29	20.78	20.78	20.38	12122
1778603400	20.66	-0.36	-1.71	20.66	21.16	20.46	21219
1778516940	21.02	-1.52	-6.74	22.38	22.55	21	18048
1778257740	22.54	-0.68	-2.93	22.98	22.98	22.02	23358
1778171340	23.22	-0.22	-0.94	23.62	24.48	23.22	23501
1778084940	23.44	0.52	2.27	23.32	23.72	23.32	3724
1777998540	22.92	-0.12	-0.52	23.14	23.44	22.92	3747
1777912140	23.04	-0.16	-0.69	23.26	23.38	22.96	8645
1777652940	23.2	0	0.00	23.2	23.2	23.2	0
1777566540	23.2	0.06	0.26	22.8	23.46	22.8	3519
1777480140	23.14	-0.08	-0.34	23.06	23.22	23.02	2089
1777393740	23.22	0.14	0.61	23.4	23.45131	23.15282	4786
1777307340	23.08	0.24	1.05	22.95	23.52	22.95	3348
1777048140	22.84	-0.08	-0.35	22.76	22.86	22.61	3507
1776961740	22.92	0.02	0.09	22.86	23.14083	22.86	3929
1776875340	22.9	-0.42	-1.80	23.3	23.3	22.84	6320
1776788940	23.32	0.04	0.17	23.36	23.68	23.22	7339
1776702540	23.28	-0.42	-1.77	23.46	23.6	23.24	4525
1776443340	23.7	0.98	4.31	22.9	23.7	22.83	21359
1776356940	22.72	-0.18	-0.79	22.96	23.04	22.62	16689
1776270540	22.9	0.16	0.70	22.8	22.9	22.52	12285
1776184140	22.74	0.48	2.16	22.48	22.74	22.44	9686
1776097740	22.26	-0.26	-1.15	22.28	22.33	22.04	14203
1775838540	22.52	0.22	0.99	22.56	22.66	22.34	5678
1775752200	22.3	-0.34	-1.50	22.38	22.52	22.1	5783
1775665740	22.64	0.86	3.95	22.46	23.06	22.32	18987
1775579340	21.78	0.9	4.31	21.16	21.81	21.12	10622
1775492940	20.88	0	0.00	20.88	20.88	20.88	0
1775233740	20.88	0	0.00	20.88	20.88	20.88	0
1775147340	20.88	-0.54	-2.52	20.96	21.11	20.62	8659
1775060940	21.42	0.44	2.10	21.7	21.7	21.2	20327
1774974540	20.98	-0.6	-2.78	21.72	21.72	20.9	16350
1774888140	21.58	-0.26	-1.19	21.78	21.82	21.54	4810
1774632540	21.84	-0.32	-1.44	21.88	22.11141	21.72	7629
1774546140	22.16	-0.26	-1.16	22.22	22.27	22.04	50971
1774459740	22.42	0.46	2.09	22.34	22.66	22.34	7387
1774373340	21.96	-0.28	-1.26	22	22.16	21.68	12262
1774286940	22.24	0.44	2.02	21.26	22.5	21.2	19193
1774027740	21.8	-0.26	-1.18	22.26	22.26	21.8	4398
1773941340	22.06	-0.1	-0.45	21.9	22.12	21.84	4844
1773854940	22.16	-0.18	-0.81	22.24	22.42	22	5359
1773768540	22.34	0.22	0.99	22.22	22.46	22.22	2606
1773682140	22.12	-0.26	-1.16	22.34	22.34	21.98	7094
1773422940	22.38	-0.1	-0.44	22.18	22.42	21.96	11072
1773336540	22.48	-0.22	-0.97	22.42	22.65	22.06	5587
1773250140	22.7	-0.18	-0.79	22.58	22.9	22.58	5839
1773162900	22.88	0.62	2.79	22.9	22.9	22.6	6447
1773076500	22.26	-0.56	-2.45	22.04	22.26	21.76	15464