Banca Generali【BGN】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	0.85	1.3036809816	65.2	66.3	64.1	200362	65.07278007	DE
4	10.2	18.2632050134	55.85	66.7	55.2	295793	62.58936866	DE
12	12.55	23.4579439252	53.5	66.7	52.6	232795	58.72396412	DE
26	8.1	13.977566868	57.95	66.7	48.54	248368	56.4171325	DE
52	19.95	43.2754880694	46.1	66.7	45.88	230254	53.57656593	DE
156	34.55	109.682539683	31.5	66.7	29.86	224800	44.82694577	DE
260	30.05	83.4722222222	36	66.7	23.81	285873	38.89371005	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
1783007700	65.4	-0.3	-0.46	65.349999	66.2	65.349999	299357
1782921300	65.7	0.5	0.77	65.3	65.9	64.9	112901
1782834900	65.2	1.1	1.72	64.15	65.2	64.099999	187215
1782748500	64.099999	-0.65	-1.00	64.75	64.95	64.099999	96493
1782489300	64.75	-0.95	-1.45	65.2	65.349999	64.2	305844
1782402900	65.7	0.7	1.08	65	65.8	64.4	181651
1782316500	65	-0.55	-0.84	64.849999	65.45	63.7	217499
1782230100	65.55	-0.75	-1.13	66	66	64.95	307627
1782143700	66.3	0.8	1.22	65.75	66.3	65.55	144532
1781884500	65.5	0.05	0.08	65.25	66.3	65.25	254688
1781798100	65.45	0	0.00	65.95	66	64.849999	227221
1781711700	65.45	0.55	0.85	65.25	66.099999	64.9	411701
1781625300	64.9	1.1	1.72	63.8	65.7	63.75	456573
1781538900	63.8	2.9	4.76	66.7	66.7	62.35	540957
1781279700	60.9	2.55	4.37	58.6	60.9	58.55	569728
1781193300	58.35	0.55	0.95	58	58.6	57.55	195140
1781106900	57.8	0.6	1.05	57.55	58.8	57.25	244749
1781020500	57.2	-0.2	-0.35	57.2	58.6	57.15	380788
1780934100	57.4	1.75	3.14	55.3	57.8	55.2	646825
1780674900	55.65	0	0.00	55.85	56.1	55.55	134374
1780588500	55.65	0.65	1.18	54.8	55.65	54.8	130651
1780502100	55	0.45	0.82	54.9	55.05	53.9	197463
1780415700	54.55	-0.35	-0.64	55.15	55.25	54.45	193261
1780329300	54.9	0.2	0.37	54.65	54.9	53.8	138312
1780070100	54.7	0.6	1.11	54.7	54.95	54.15	292454
1779983700	54.1	-0.9	-1.64	54.9	54.95	53.9	176645
1779897300	55	-0.2	-0.36	55.5	56.05	54.95	182392
1779810900	55.2	-0.5	-0.90	55.55	55.85	55.2	164082
1779724500	55.7	0.5	0.91	55.85	56	55.45	138315
1779465300	55.2	0.05	0.09	55.5	55.65	55.05	115255
1779378900	55.15	-0.25	-0.45	55.5	55.7	54.95	118965
1779292500	55.4	1.6	2.97	53.8	55.55	53.5	144183
1779206100	53.8	-1.1	-2.00	55	55.3	53.75	174559
1779119700	54.9	-1.45	-2.57	53.9	55.45	53.65	240004
1778860500	56.35	-1.75	-3.01	57.8	57.8	56.35	287365
1778774100	58.1	0.55	0.96	57.6	58.15	57.25	193498
1778687700	57.55	0.85	1.50	57	57.55	56.85	137938
1778601300	56.7	-1	-1.73	57.3	57.65	56.7	220817
1778514900	57.7	0.45	0.79	57.25	57.85	57.1	145124
1778255700	57.25	0.45	0.79	57	57.55	56.65	148138
1778169300	56.8	-1.2	-2.07	57.9	58.45	56.8	273410
1778082900	58	3.1	5.65	55.4	58.1	55.4	634740
1777996500	54.9	0.7	1.29	54.35	55.4	54.1	199500
1777910100	54.2	-1.55	-2.78	56	56.25	54.2	180124
1777564500	55.75	-0.2	-0.36	55.05	55.95	54.75	181225
1777478100	55.95	-0.5	-0.89	56.3	56.3	55.5	160480
1777391700	56.45	0.2	0.36	56.15	56.8	55.85	210769
1777305300	56.25	0.75	1.35	55.5	56.35	55.5	202988
1777046100	55.5	-0.25	-0.45	55.5	55.6	54.95	181406
1776959700	55.75	-0.3	-0.54	55.55	56.15	55.5	161350
1776873300	56.05	-0.25	-0.44	56.4	56.7	55.95	116234
1776786900	56.3	0.1	0.18	56.2	56.95	56.1	367830
1776700500	56.2	-0.45	-0.79	55.9	56.35	55.7	188884
1776441300	56.65	1.45	2.63	55.3	57.05	55.15	291576
1776354900	55.2	-0.15	-0.27	55.5	55.8	55.05	166279
1776268500	55.35	0.4	0.73	55.1	55.45	54.9	141099
1776182100	54.95	1.25	2.33	53.95	55.5	53.9	273871
1776095700	53.7	0.6	1.13	52.85	53.9	52.6	135495
1775836500	53.1	0	0.00	53.1	53.1	53.1	0
1775750100	53.1	-1.3	-2.39	54.25	54.3	52.7	268217
1775663700	54.4	2.75	5.32	54.4	54.85	53.4	396876
1775577300	51.65	-0.75	-1.43	52.5	53	51.65	192479