Banca Monte Dei Paschi Di Siena Spa【BMPS】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	-0.068	-0.62100456621	10.95	11.036	10.726	19614538	10.91894468	DE
4	2.032	22.9604519774	8.85	11.05	8.752	32350223	10.16946783	DE
12	3.482	47.0540540541	7.4	11.05	7.301	31861811	9.32938313	DE
26	1.963	22.0091938558	8.919	11.05	6.85	29377686	8.87314408	DE
52	3.414	45.7150508838	7.468	11.05	6.78	27951289	8.35157221	DE
156	8.641	385.586791611	2.241	11.05	2.175	22065623	6.16776374	DE
260	9.701	821.422523285	1.181	30.52	0.28	15849641	5.35131715	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
1782316500	10.888	0.09	0.81	10.776	10.926	10.726	12193497
1782230100	10.8	-0.06	-0.59	10.838	10.984	10.77	17369741
1782143700	10.864	-0.1	-0.88	10.97	10.988	10.856	13220125
1781884500	10.96	-0.04	-0.33	10.876	11.028	10.876	30294413
1781798100	10.996	0.04	0.38	10.95	11.036	10.878	24994915
1781711700	10.954	0	0.04	10.926	11.038	10.814	22896825
1781625300	10.95	0.16	1.52	10.72	11	10.72	23594362
1781538900	10.786	0.07	0.65	10.988	11.05	10.654	28521506
1781279700	10.716	0.41	3.94	10.53	10.778	10.512	38673986
1781193300	10.31	0.03	0.33	10.276	10.45	10.184	29773247
1781106900	10.276	-0.09	-0.91	10.4	10.652	10.238	33949647
1781020500	10.37	0.27	2.63	10.11	10.5	10.11	69270497
1780934100	10.104	1.16	12.96	9.8	10.104	9.642	156314367
1780674900	8.945	0.07	0.82	8.857	9.055	8.857	17449941
1780588500	8.872	-0.02	-0.26	8.8829999	8.978	8.752	12559273
1780502100	8.895	-0.19	-2.13	9.0399999	9.059	8.885	16536311
1780415700	9.089	-0.01	-0.08	9.148	9.176	9.03	12854680
1780329300	9.096	-0.13	-1.43	9.228	9.263	9.0399999	20051637
1780070100	9.228	0.11	1.18	9.226	9.34	9.154	35772866
1779983700	9.1199999	0.23	2.56	8.85	9.1969999	8.839	30712614
1779897300	8.892	0.11	1.21	8.825	8.942	8.804	20466030
1779810900	8.786	-0.01	-0.11	8.76	8.86	8.7449999	16359311
1779724500	8.796	0.09	0.99	8.795	8.829	8.732	15654990
1779465300	8.71	0.15	1.69	8.585	8.757	8.542	20393725
1779378900	8.565	-0.06	-0.64	8.6199999	8.676	8.538	21128114
1779292500	8.6199999	0.04	0.50	8.586	8.657	8.47	21042582
1779206100	8.577	-0.06	-0.64	8.66	8.922	8.561	28008113
1779119700	8.632	-0.74	-7.89	8.581	8.742	8.437	43463763
1778860500	9.371	-0.09	-0.99	9.38	9.468	9.3	36564245
1778774100	9.465	-0.02	-0.23	9.56	9.631	9.428	32830496
1778687700	9.487	0.02	0.21	9.581	9.608	9.368	33031488
1778601300	9.467	0.14	1.47	9.398	9.69	9.021	88331742
1778514900	9.33	-0	-0.02	9.36	9.396	9.2705	18675821
1778255700	9.332	0.04	0.38	9.236	9.365	9.21	18487941
1778169300	9.297	-0.07	-0.70	9.47	9.497	9.253	26059002
1778082900	9.363	0.14	1.56	9.23	9.468	9.224	55764069
1777996500	9.219	0.32	3.58	8.89	9.3	8.858	48027472
1777910100	8.9	-0.15	-1.68	9.1199999	9.131	8.9	18617540
1777564500	9.052	-0.02	-0.22	8.976	9.052	8.927	17994907
1777478100	9.0719999	-0.03	-0.31	9.098	9.121	9.013	13007015
1777391700	9.1	0.07	0.80	9.057	9.203	9.057	21965318
1777305300	9.028	0.04	0.41	9	9.0719999	8.927	13812329
1777046100	8.991	-0.11	-1.20	9	9.05	8.913	21146634
1776959700	9.1	0.02	0.22	9.0109999	9.168	8.996	19457109
1776873300	9.08	-0.03	-0.30	9.178	9.201	8.918	22509019
1776786900	9.107	-0.03	-0.30	9.24	9.312	9.092	32575712
1776700500	9.134	-0.03	-0.29	9	9.259	9	40472753
1776441300	9.161	0.37	4.17	8.799	9.242	8.799	74992336
1776354900	8.794	0.19	2.17	8.85	8.988	8.728	62916755
1776268500	8.607	0.38	4.67	8.31	8.701	8.2899999	68545008
1776182100	8.223	0.16	2.02	8.189	8.25	8.1039999	26575524
1776095700	8.06	-0.02	-0.25	7.936	8.0879999	7.915	23333629
1775836500	8.08	0.15	1.84	7.964	8.167	7.911	30913970
1775750100	7.934	0.06	0.72	7.859	7.944	7.849	21791848
1775663700	7.877	0.52	7.01	7.79	7.976	7.736	48522147
1775577300	7.361	-0.03	-0.46	7.4	7.521	7.327	21902447
1775145300	7.395	-0.21	-2.77	7.4	7.481	7.301	23777882
1775058900	7.606	0.18	2.41	7.59	7.66	7.562	29732440
1774972500	7.427	-0	-0.04	7.44	7.459	7.368	23523984
1774886100	7.43	-0.07	-0.89	7.48	7.48	7.301	23221144
1774630500	7.497	0.01	0.08	7.557	7.667	7.484	36429157
1774544100	7.491	-0.1	-1.25	7.49	7.577	7.456	32386754
1774457700	7.586	0.24	3.31	7.452	7.629	7.443	46540513