Avio SpA【AVIO】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	-6.5	-18.5820468839	34.98	35.9	28.52	1396718	32.48358145	DE
4	-13.12	-31.5384615385	41.6	44.85	28.52	1652807	37.39084148	DE
12	-6.92	-19.5480225989	35.4	44.85	28.16	1334456	35.64875028	DE
26	-1.02	-3.45762711864	29.5	44.85	28.16	1149053	35.51780577	DE
52	6.78	31.2442396313	21.7	65.2	21.4	822728	35.56316864	DE
156	18.84	195.435684647	9.64	65.2	7.03	327136	31.66089032	DE
260	15.68	122.5	12.8	65.2	7.03	223277	28.91072962	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
1782316500	30.5	-1.17	-3.69	31.6	31.66	29.31	2009923
1782230100	31.67	-1.14	-3.47	32.35	32.47	31.43	1234336
1782143700	32.81	-1.61	-4.68	34.72	34.72	32.689999	1212353
1781884500	34.42	0.25	0.73	34.97	35.9	34.05	1335207
1781798100	34.17	-0.4	-1.16	34.98	35.56	33.369999	1191771
1781711700	34.57	-0.99	-2.78	35.56	35.61	34.01	1161958
1781625300	35.56	0.07	0.20	35.5	37.07	35.13	1764270
1781538900	35.49	-1.92	-5.13	38	38.12	35.2	2037765
1781279700	37.41	-1.02	-2.65	39.4	40.97	36.89	2893572
1781193300	38.43	1.75	4.77	36.99	39.64	36.5	1428425
1781106900	36.68	-0.32	-0.86	37.2	38.07	36.08	956037
1781020500	37	-0.7	-1.86	37.86	39.14	37	1112683
1780934100	37.7	-0.64	-1.67	37.9	38.59	37.3	780716
1780674900	38.34	0.31	0.82	38.7	39.2	38.1	1062966
1780588500	38.03	0.6	1.60	37.21	38.72	35.56	1871385
1780502100	37.43	-0.84	-2.19	38.5	38.51	36.76	1408013
1780415700	38.27	-1.16	-2.94	40.07	40.24	37.95	1317676
1780329300	39.43	-3.64	-8.45	43.07	43.37	38.86	2406582
1780070100	43.07	-0.79	-1.80	43.95	44.5	41.76	2934637
1779983700	43.86	2.17	5.21	41.6	44.85	41.4	2935866
1779897300	41.69	1.95	4.91	39.9	42.63	39.65	2593281
1779810900	39.74	1.05	2.71	38.55	40.97	37.6	2495666
1779724500	38.69	2.6	7.20	36.63	39	36.5	1987451
1779465300	36.09	1.99	5.84	34.5	36.26	33.9	1564476
1779378900	34.1	1.55	4.76	32.799999	34.44	32.729999	1578639
1779292500	32.549999	1.3	4.16	31.36	32.549999	31.23	845642
1779206100	31.25	1.24	4.13	31	32.1	30.5	1493626
1779119700	30.01	-0.24	-0.79	29.92	30.29	29.14	751457
1778860500	30.25	0.62	2.09	29.66	30.29	29.26	727137
1778774100	29.63	0.02	0.07	30.03	30.32	29.21	742919
1778687700	29.61	-0.54	-1.79	30.05	31.86	29.36	1623654
1778601300	30.15	0.65	2.20	29.17	30.62	29.09	1027641
1778514900	29.5	-1.78	-5.69	31.45	31.99	28.16	2392571
1778255700	31.28	-0.35	-1.11	31.35	31.62	31	633389
1778169300	31.63	-0.44	-1.37	32.43	32.43	30.92	684402
1778082900	32.07	1.14	3.69	31.61	32.32	30.92	987268
1777996500	30.93	-0.28	-0.90	30.9	31.67	30.43	625706
1777910100	31.21	-0.33	-1.05	31.77	32.299999	31.21	551860
1777564500	31.54	0.78	2.54	30.4	31.75	30.06	762824
1777478100	30.76	0.04	0.13	31.14	31.59	30.46	909258
1777391700	30.72	-0.26	-0.84	31.2	31.32	30.48	1111355
1777305300	30.98	-1.47	-4.53	32.46	32.869999	30.5	1490137
1777046100	32.45	-2.5	-7.15	34.64	34.66	31.91	1783738
1776959700	34.95	-0.01	-0.03	35	35.41	33.95	722106
1776873300	34.96	-1.9	-5.15	37.36	37.36	34.8	1466256
1776786900	36.86	-0.02	-0.05	37.38	38.88	36.6	1658132
1776700500	36.88	0.13	0.35	37.16	37.42	36.33	485568
1776441300	36.75	0.24	0.66	36.82	37.94	36.59	975813
1776354900	36.51	0.35	0.97	36.44	37.32	35.94	761987
1776268500	36.16	1.1	3.14	34.9	36.7	34.69	1012728
1776182100	35.06	0.21	0.60	34.96	35.48	34.19	820226
1776095700	34.85	0.29	0.84	34.5	35.04	33.83	586962
1775836500	34.56	-1.98	-5.42	36.4	36.6	34.31	1720870
1775750100	36.54	0.31	0.86	35.89	36.98	35.61	700995
1775663700	36.23	0.2	0.56	37.65	37.65	35.6	1377784
1775577300	36.03	0.08	0.22	35.95	36.77	35.38	901639
1775145300	35.95	-0.45	-1.24	35.4	36.25	34.45	839107
1775058900	36.4	3.3	9.97	33.8	36.5	33.5	1645375
1774972500	33.1	0.95	2.95	32.049999	33.1	31.25	882223
1774886100	32.15	-0.1	-0.31	31.95	32.15	30.7	957449
1774630500	32.25	-2.15	-6.25	34.6	35.2	31.95	1230596
1774544100	34.4	-0.4	-1.15	34.65	34.95	33.299999	1087027
1774457700	34.8	1.7	5.14	33.7	34.85	33.15	877046