Brunello Cucinelli SPA【BC】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	0.86	1.04242424242	82.5	83.68	80.32	207985	82.07607424	DE
4	0.98	1.18960912843	82.38	89.18	80.32	315649	84.54309561	DE
12	3.66	4.59222082811	79.7	89.5	78.3	295314	83.73596563	DE
26	-15.64	-15.797979798	99	99.88	69.02	344434	83.60290658	DE
52	-21.29	-20.3440038223	104.65	110.65	69.02	371850	88.59715274	DE
156	2.96	3.6815920398	80.4	133.4	68.55	221748	92.03585996	DE
260	33.94	68.6766491299	49.42	133.4	39.14	159479	86.43589096	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
1782834900	82.6	0.02	0.02	82.04	82.64	80.62	213141
1782748500	82.58	0.66	0.81	82.22	83.5	81.84	167512
1782489300	81.92	0.78	0.96	81.16	82.5	80.32	221936
1782402900	81.14	-1.28	-1.55	82.44	83.4	81.14	243638
1782316500	82.42	0.08	0.10	82.5	83.2	81.72	193699
1782230100	82.34	0.5	0.61	81.3	82.84	81.08	205350
1782143700	81.84	-2.84	-3.35	84.26	84.46	81.32	458333
1781884500	84.68	-3.12	-3.55	87.96	88.64	84.36	528205
1781798100	87.8	1.02	1.18	86.32	88.26	85.48	343036
1781711700	86.78	-1.06	-1.21	87.9	88.46	86.48	236278
1781625300	87.84	1.72	2.00	86.88	88.32	86.06	295682
1781538900	86.12	0.7	0.82	87.92	89.18	86.12	309445
1781279700	85.42	-0.86	-1.00	88	88.82	85.42	510999
1781193300	86.28	-0.86	-0.99	86.06	89.14	85.82	494173
1781106900	87.14	0.02	0.02	87.98	88.2	85.42	211093
1781020500	87.12	1.48	1.73	84.92	88.48	84.7	397258
1780934100	85.64	2.72	3.28	81.5	85.8	81.18	336754
1780674900	82.92	-0.18	-0.22	83	84.98	82.92	241448
1780588500	83.1	2.04	2.52	81.1	83.94	80.38	331246
1780502100	81.06	-1.94	-2.34	82.38	83	80.76	373755
1780415700	83	0.66	0.80	83.32	84.38	81.3	266502
1780329300	82.34	-0.14	-0.17	82.44	84.84	81.6	334862
1780070100	82.48	0.84	1.03	82.36	85.5	81.88	499959
1779983700	81.64	-1.3	-1.57	82.5	83.5	81.54	312553
1779897300	82.94	1.88	2.32	81.6	84.96	81.42	464651
1779810900	81.06	-2.92	-3.48	83.28	83.3	80.9	391940
1779724500	83.98	1.68	2.04	83.3	84.3	82.82	152655
1779465300	82.3	-1.18	-1.41	84.7	85.66	82.08	247415
1779378900	83.48	0.02	0.02	83.54	84.26	82.62	195819
1779292500	83.46	1.46	1.78	81.1	84.9	80.74	179158
1779206100	82	-0.1	-0.12	82.5	83.7	81.9	153703
1779119700	82.1	0.98	1.21	79.18	82.72	78.84	244434
1778860500	81.12	-2	-2.41	82.44	82.62	81.12	205707
1778774100	83.12	0.08	0.10	83.04	83.64	82.56	106477
1778687700	83.04	0.98	1.19	81.76	83.04	80.6	183645
1778601300	82.06	-0.24	-0.29	81.2	82.4	80.68	172769
1778514900	82.3	-2.82	-3.31	84.72	84.82	81.52	264986
1778255700	85.12	-0.34	-0.40	84.7	85.9	84.4	155371
1778169300	85.46	0.74	0.87	85.8	87.8	85.36	261989
1778082900	84.72	2.42	2.94	82.96	86	82.58	368353
1777996500	82.3	-0.26	-0.31	82.08	83.94	81.76	186213
1777910100	82.56	-0.2	-0.24	83.04	83.38	81.34	253517
1777564500	82.76	1.38	1.70	80.3	83.22	80.2	237910
1777478100	81.38	-1.5	-1.81	82.56	82.72	80.88	181152
1777391700	82.88	-0.58	-0.69	83.4	83.9	82.68	126307
1777305300	83.46	-0.44	-0.52	84.32	84.6	83.18	144641
1777046100	83.9	-1.64	-1.92	84.18	84.78	82.34	275905
1776959700	85.54	-0.8	-0.93	85.6	86.22	84.26	215916
1776873300	86.34	-0.24	-0.28	86.54	87.28	85.84	192589
1776786900	86.58	-0.12	-0.14	87.06	87.78	86.42	228155
1776700500	86.7	-1.14	-1.30	86.2	87.58	85.88	233746
1776441300	87.84	3.6	4.27	84.6	89.5	84.52	578156
1776354900	84.24	-0.38	-0.45	85	86.08	83.86	377234
1776268500	84.62	0.62	0.74	83.88	84.64	82.08	505917
1776182100	84	1.86	2.26	82.56	84.98	81.86	372375
1776095700	82.14	2.48	3.11	81.18	82.24	79.72	516266
1775836500	79.66	0	0.00	79.66	79.66	79.66	0
1775750100	79.66	-1.12	-1.39	79	80.36	78.8	383653
1775663700	80.78	6.12	8.20	79.7	80.88	78.3	642652
1775577300	74.66	-2.14	-2.79	77.14	77.82	74.38	286255
1775145300	76.8	0.04	0.05	75.84	76.8	74.34	230347
1775058900	76.76	2.18	2.92	76.26	76.76	75.18	317260