Banca Mediolanum SpA【BMED】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	0.51	2.33089579525	21.88	22.49	21.23	900623	21.75900848	DE
4	2.89	14.8205128205	19.5	22.49	19.165	1256020	21.14719265	DE
12	3.99	21.6847826087	18.4	22.49	18.105	1312138	19.80013434	DE
26	2.92	14.9974319466	19.47	22.49	15.99	1437147	18.96298867	DE
52	7.99	55.4861111111	14.4	22.49	14.24	1259643	18.1199314	DE
156	14.13	171.065375303	8.26	22.49	7.5	1287798	13.40684785	DE
260	14.176	172.583394205	8.214	22.49	5.852	1340943	11.14526648	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
1782921300	21.91	0.13	0.60	21.6	21.94	21.5	631064
1782834900	21.78	0.35	1.63	21.54	21.78	21.51	1020175
1782748500	21.43	-0.17	-0.79	21.55	21.61	21.23	733396
1782489300	21.6	-0.43	-1.95	21.82	21.82	21.49	1045343
1782402900	22.03	0.08	0.36	21.88	22.14	21.81	1073139
1782316500	21.95	0.01	0.05	21.88	22.13	21.64	1463697
1782230100	21.94	-0.3	-1.35	22.14	22.15	21.74	1373065
1782143700	22.24	0.2	0.91	22.01	22.24	21.97	787941
1781884500	22.04	0.1	0.46	21.9	22.13	21.8	1386545
1781798100	21.94	-0.16	-0.72	22.12	22.26	21.93	1582745
1781711700	22.1	0.5	2.31	21.53	22.11	21.53	2248007
1781625300	21.6	0.43	2.03	21.3	21.75	21.28	1371243
1781538900	21.17	0.58	2.82	20.96	21.29	20.89	1629006
1781279700	20.59	0.61	3.03	20.32	20.69	20.26	1856274
1781193300	19.985	0.11	0.55	19.845	20.13	19.845	823415
1781106900	19.875	0.14	0.71	19.855	20.03	19.65	974308
1781020500	19.735	0.1	0.51	19.605	20.3	19.585	1879683
1780934100	19.635	0.09	0.43	19.49	19.81	19.3	1082624
1780674900	19.55	0.15	0.75	19.545	19.66	19.45	764274
1780588500	19.405	0.04	0.18	19.5	19.56	19.165	1394460
1780502100	19.37	-0.35	-1.75	19.65	19.65	19.305	1020261
1780415700	19.715	0.1	0.51	19.67	19.835	19.615	471614
1780329300	19.615	-0.2	-0.98	19.775	19.81	19.45	799595
1780070100	19.81	0.38	1.98	19.585	19.825	19.47	2741899
1779983700	19.425	-0.28	-1.40	19.625	19.66	19.325	1220338
1779897300	19.7	-0.33	-1.65	20.14	20.2	19.7	1143908
1779810900	20.03	0.07	0.35	19.965	20.15	19.9	912731
1779724500	19.96	0.18	0.88	20	20.04	19.825	1165054
1779465300	19.785	0.16	0.82	19.73	19.83	19.53	1323899
1779378900	19.625	0.13	0.67	19.4	19.625	19.285	1102172
1779292500	19.495	0.48	2.50	18.92	19.54	18.86	909640
1779206100	19.02	-0.37	-1.91	19.47	19.505	18.82	1143319
1779119700	19.39	0.27	1.41	19.06	19.54	18.955	824759
1778860500	19.12	-0.64	-3.24	19.58	19.58	19.12	1292078
1778774100	19.76	0.55	2.84	19.31	19.76	19.305	1401079
1778687700	19.215	-0.15	-0.75	19.515	19.545	19.02	1303910
1778601300	19.36	-0.14	-0.72	19.45	19.605	19.305	947894
1778514900	19.5	0.2	1.04	19.485	19.645	19.355	1383950
1778255700	19.3	0.05	0.29	19.2	19.43	18.97	1045184
1778169300	19.245	0.09	0.44	19.21	19.69	19.165	2137980
1778082900	19.16	0.65	3.48	18.75	19.26	18.75	2205316
1777996500	18.515	0.26	1.42	18.34	18.765	18.265	1126916
1777910100	18.255	-0.38	-2.01	18.85	18.85	18.25	921095
1777564500	18.63	-0.08	-0.43	18.5	18.67	18.42	1139636
1777478100	18.71	-0.07	-0.35	18.85	18.915	18.7	1019313
1777391700	18.775	0.16	0.89	18.68	18.845	18.635	1029384
1777305300	18.61	0.32	1.78	18.34	18.69	18.285	1255174
1777046100	18.285	-0.03	-0.16	18.2	18.43	18.105	1195198
1776959700	18.315	-0.21	-1.13	18.52	18.52	18.295	982974
1776873300	18.525	-0.15	-0.80	18.665	18.76	18.5	1421036
1776786900	18.675	-0.02	-0.11	18.8	18.8	18.54	1196101
1776700500	18.695	-0.92	-4.67	18.7	18.815	18.55	1778922
1776441300	19.61	0.79	4.17	18.925	19.62	18.92	2910035
1776354900	18.825	-0.2	-1.03	19.1	19.19	18.825	1707721
1776268500	19.02	0.13	0.71	18.92	19.07	18.885	1448629
1776182100	18.885	0.12	0.61	18.86	18.915	18.655	1973064
1776095700	18.77	0.47	2.57	18.29	18.77	18.24	1696731
1775836500	18.3	0	0.00	18.3	18.3	18.3	0
1775750100	18.3	-0.2	-1.08	18.4	18.53	18.2325	1685069
1775663700	18.5	0.76	4.28	18.6	18.745	18.43	2617372
1775577300	17.74	0.01	0.06	17.855	18.1	17.705	1684764
1775145300	17.73	-0.17	-0.95	17.62	17.8	17.47	1265694