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	0.95	1.73674588665	54.7	56.1	53.8	190428	54.8911803	DE
4	-1.35	-2.36842105263	57	58.15	53.5	176971	55.61371764	DE
12	5.2	10.307234886	50.45	58.45	48.54	220078	54.16940644	DE
26	0.5	0.90661831369	55.15	59.45	48.54	230102	55.03552646	DE
52	4	7.74443368829	51.65	59.45	45.48	222546	52.21840043	DE
156	25.76	86.1826697892	29.89	59.45	29.57	223497	43.82786942	DE
260	21.95	65.1335311573	33.7	59.45	23.81	287991	38.44940562	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
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	0.65	1.23	52.85	53.9	52.6	135495
1775836500	53.05	-0.05	-0.09	53.5	53.65	52.8	212363
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
1775145300	52.4	-0.35	-0.66	51.9	52.4	51.3	126984
1775058900	52.75	1.8	3.53	51.9	53.4	51.9	228986
1774972500	50.95	0.05	0.10	51	51.45	50.75	141689
1774886100	50.9	0.15	0.30	50.6	51.15	50.25	188186
1774630500	50.75	-0.7	-1.36	51.4	51.4	50.55	175882
1774544100	51.45	0.5	0.98	50.55	51.6	50.25	305888
1774457700	50.95	0.97	1.94	50.4	51.4	50.4	252873
1774371300	49.98	-0.57	-1.13	50.3	50.55	49.26	256158
1774284900	50.55	0.2	0.40	49.36	51.65	48.54	499749
1774025700	50.35	-0.95	-1.85	51.8	52.6	50.1	555722
1773939300	51.3	-0.15	-0.29	51.25	51.45	50.65	241137
1773852900	51.45	-0.3	-0.58	51.9	52.6	51.45	240621
1773766500	51.75	0.9	1.77	51	52.05	50.85	201466
1773680100	50.85	0.55	1.09	51.25	51.7	50.65	227602
1773420900	50.3	-0.35	-0.69	50.45	51	49.94	217195
1773334500	50.65	-4.2	-7.66	51	51.2	50.2	190752
1773212400	54.85	0	0.00	54.85	54.85	54.85	0
1773126000	54.85	0	0.00	54.85	54.85	54.85	0
1773039600	54.85	0	0.00	54.85	54.85	54.85	0