Repsol SA【1REP】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	1.19	5.39682539683	22.05	23.24	21.56	2159	22.11467253	DE
4	1.42	6.50779101742	21.82	23.43	21.2	1422	22.18852723	DE
12	1.35	6.16719963454	21.89	25.83	19.58	2677	22.61447536	DE
26	6.825	41.5778251599	16.415	25.83	15.205	2573	19.70923079	DE
52	11.135	91.9867823214	12.105	25.83	11.92	1844	17.78505431	DE
156	9.78	72.6597325409	13.46	25.83	9.85	1827	14.5733926	DE
260	11.88	104.577464789	11.36	25.83	8.75	1755	13.51679689	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
1780415700	22.62	0.08	0.35	22.43	22.62	22.35	3143
1780329300	22.54	0.75	3.44	22.31	22.54	22.23	1137
1780070100	21.79	0.05	0.23	21.9	22.08	21.79	2065
1779983700	21.74	-0.1	-0.46	21.98	21.98	21.56	1791
1779897300	21.84	-0.25	-1.13	22.05	22.12	21.63	2659
1779810900	22.09	0.39	1.80	21.6	22.27	21.6	1137
1779724500	21.7	-0.98	-4.32	21.65	21.89	21.56	3665
1779465300	22.68	-0.25	-1.09	22.68	22.68	22.68	100
1779378900	22.93	-0.41	-1.76	22.6	23	22.53	960
1779292500	23.34	-0.07	-0.30	21.2	23.39	21.2	670
1779206100	23.41	0.33	1.43	23	23.43	23	1258
1779119700	23.08	0.62	2.76	23	23.37	23	844
1778860500	22.46	0.1	0.45	22.41	22.64	22.41	1225
1778774100	22.36	-0.11	-0.49	22.36	22.36	22.36	75
1778687700	22.47	0.01	0.04	22.53	22.54	22.47	787
1778601300	22.46	0.34	1.54	22.55	22.7	22.46	1643
1778514900	22.12	0.21	0.96	22.9	22.9	22.12	430
1778255700	21.91	0.31	1.44	22.99	22.99	21.73	1424
1778169300	21.6	-0.15	-0.69	21.7	21.7	21.24	1363
1778082900	21.75	-1.17	-5.10	21.82	21.89	21.58	2067
1777996500	22.92	0.14	0.61	22.91	23.07	22.89	309
1777910100	22.78	0.23	1.02	22.49	22.78	22.48	1156
1777564500	22.55	0.59	2.69	22.36	22.66	22.15	1638
1777478100	21.96	0.36	1.67	21.98	22	21.88	574
1777391700	21.6	0.5	2.37	21.82	21.82	21.6	105
1777305300	21.1	0.3	1.44	21.14	21.52	21.1	1536
1777046100	20.8	-0.1	-0.48	21.09	21.09	20.8	1805
1776959700	20.9	-0.22	-1.04	21.23	21.3	20.9	2802
1776873300	21.12	0.49	2.38	20.65	21.12	20.65	2280
1776786900	20.63	0.33	1.63	20.25	20.63	20.22	1923
1776700500	20.3	0.63	3.18	20.45	20.45	20.2	2282
1776441300	19.675	-1.33	-6.31	23.05	23.05	19.58	9775
1776354900	21	0.4	1.94	20.45	21	20.36	3570
1776268500	20.6	-0.46	-2.18	21.12	21.12	20.6	2322
1776182100	21.06	-0.62	-2.86	21.54	21.66	21.06	1972
1776095700	21.68	-1.33	-5.78	22.24	22.24	21.68	3359
1775836500	23.01	0	0.00	23.01	23.01	23.01	0
1775750100	23.01	0.37	1.63	22.8	23.04	22.71	1262
1775663700	22.64	-1.22	-5.11	21.91	22.64	21.79	5992
1775577300	23.86	-0.28	-1.16	24.26	24.33	23.86	2856
1775145300	24.14	0.65	2.77	25.83	25.83	24.01	4131
1775058900	23.49	-1.22	-4.94	23.46	24.18	23.35	2394
1774972500	24.71	0.72	3.00	24.09	24.71	24.07	2998
1774886100	23.99	0.03	0.13	24.27	24.52	23.99	6595
1774630500	23.96	0.12	0.50	23.84	24.09	23.84	516
1774544100	23.84	0.14	0.59	23.91	23.99	23.74	4495
1774457700	23.7	0.15	0.64	23.05	23.7	23.05	2878
1774371300	23.55	1.05	4.67	22.56	23.55	22.56	984
1774284900	22.5	-1.92	-7.86	24	24	22.39	5845
1774025700	24.42	-0.38	-1.53	24	24.8	24	1906
1773939300	24.8	0.31	1.27	24.51	24.88	24.15	8510
1773852900	24.49	0.31	1.28	24.4	24.49	23.8	6671
1773766500	24.18	0.82	3.51	24	24.45	23.52	4548
1773680100	23.36	0.45	1.96	23.33	23.9	23.22	7568
1773420900	22.91	0.69	3.11	24.5	24.5	22.6	5791
1773334500	22.22	3.24	17.04	21.89	22.39	21.77	2998
1773212400	18.985	0	0.00	18.985	18.985	18.985	0
1773126000	18.985	0	0.00	18.985	18.985	18.985	0
1773039600	18.985	0	0.00	18.985	18.985	18.985	0
1772780400	18.985	0	0.00	18.985	18.985	18.985	0
1772694000	18.985	0	0.00	18.985	18.985	18.985	0
1772607600	18.985	0	0.00	18.985	18.985	18.985	0
1772521200	18.985	0	0.00	18.985	18.985	18.985	0