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	-0.2	-1.01910828025	19.625	19.835	19.165	1250741	19.63099108	DE
4	0.215	1.11920874545	19.21	20.2	18.82	1214563	19.52278191	DE
12	2.525	14.9408284024	16.9	20.2	15.99	1434896	18.41991279	DE
26	0.725	3.87700534759	18.7	20.68	15.99	1410641	18.60969386	DE
52	4.755	32.4130879346	14.67	20.68	13.91	1261597	17.55822628	DE
156	11.199	136.141502553	8.226	20.68	7.5	1273552	13.13009828	DE
260	11.325	139.814814815	8.1	20.68	5.852	1350937	10.93531591	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775058900	17.9	0.62	3.59	17.88	18.08	17.73	1997078
1774972500	17.28	0.05	0.29	17.2	17.43	17.15	1950509
1774886100	17.23	0.33	1.95	16.8	17.23	16.76	1516393
1774630500	16.9	0.03	0.18	16.87	17.06	16.64	1751521
1774544100	16.87	-0.21	-1.23	16.8	16.91	16.64	1327756
1774457700	17.08	0.41	2.46	16.83	17.08	16.8	1231617
1774371300	16.67	-0.08	-0.48	16.67	16.78	16.43	1063568
1774284900	16.75	0.31	1.89	16.12	17.14	15.99	2177743
1774025700	16.44	-0.28	-1.67	16.81	17.09	16.44	1985852
1773939300	16.719999	-0.35	-2.05	16.8	17.04	16.66	1400784
1773852900	17.07	0.06	0.35	17.26	17.26	16.98	1377709
1773766500	17.01	0.3	1.80	16.7	17.1	16.67	1523030
1773680100	16.71	-0.02	-0.12	16.81	16.93	16.52	985421
1773420900	16.73	-0.2	-1.18	16.84	17.16	16.73	1737107
1773334500	16.93	-1.31	-7.18	16.9	17.08	16.68	2007239
1773212400	18.24	0	0.00	18.24	18.24	18.24	0
1773126000	18.24	0	0.00	18.24	18.24	18.24	0
1773039600	18.24	0	0.00	18.24	18.24	18.24	0
1772780400	18.24	0	0.00	18.24	18.24	18.24	0
1772694000	18.24	0	0.00	18.24	18.24	18.24	0
1772607600	18.24	0	0.00	18.24	18.24	18.24	0