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	0.216	3.27769347496	6.59	6.808	6.48	5747535	6.58860789	DE
4	0.556	8.896	6.25	6.814	6.172	11022692	6.48541148	DE
12	1.832	36.8315239244	4.974	6.814	4.899	15309845	5.72300905	DE
26	2.305	51.2108420351	4.501	6.814	4.1	14423417	5.33348923	DE
52	3.743	122.200457068	3.063	6.814	3.042	19382217	4.54422303	DE
156	5.904	654.545454545	0.902	30.52	0.28	13613398	3.27611806	DE
260	5.418	390.345821326	1.388	30.52	0.28	10140816	2.8945064	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
1735318500	6.636	0.09	1.37	6.61	6.648	6.494	5442007
1734972900	6.546	-0.01	-0.12	6.59	6.59	6.48	6053062
1734713700	6.554	0.03	0.52	6.458	6.564	6.342	11535600
1734627300	6.5199999	-0.17	-2.51	6.6	6.634	6.516	10089662
1734540900	6.688	0.02	0.33	6.68	6.722	6.598	8066328
1734454500	6.666	-0.14	-2.11	6.776	6.8	6.63	8947503
1734368100	6.81	0.14	2.13	6.72	6.814	6.7	13870498
1734108900	6.668	0.07	1.12	6.594	6.79	6.574	13118340
1734022500	6.594	0.12	1.82	6.462	6.632	6.462	15455765
1733936100	6.476	0.1	1.50	6.38	6.478	6.374	9086397
1733849700	6.38	0.06	0.92	6.29	6.408	6.284	8678890
1733763300	6.322	-0.04	-0.60	6.448	6.47	6.3	9776574
1733504100	6.36	-0.02	-0.25	6.364	6.436	6.324	8697069
1733417700	6.376	0.01	0.09	6.426	6.43	6.29	15354322
1733331300	6.37	0.17	2.78	6.238	6.424	6.226	18166376
1733244900	6.198	-0.04	-0.58	6.24	6.29	6.172	10826543
1733158500	6.234	0.05	0.81	6.25	6.3099999	6.194	14220835
1732899300	6.184	0.07	1.21	6.1	6.21	6.096	15142648
1732812900	6.11	0.1	1.70	6.0599999	6.152	6.048	15248104
1732726500	6.008	0.18	3.09	5.812	6.0119999	5.79	18241536
1732640100	5.828	0.05	0.94	5.772	6.03	5.75	30800730
1732553700	5.774	-0.14	-2.40	6.04	6.08	5.72	34440646
1732294500	5.916	-0.06	-0.97	5.996	6.046	5.764	14209848
1732208100	5.974	0.03	0.54	5.978	6.0119999	5.87	8901151
1732121700	5.942	0.01	0.10	5.98	6.01	5.908	11850702
1732035300	5.936	-0.16	-2.66	6.1	6.144	5.84	16086320
1731948900	6.098	0.07	1.19	6.066	6.138	6.016	17567097
1731689700	6.026	-0.11	-1.86	6.15	6.168	6.0199999	15163406
1731603300	6.14	0.62	11.19	6.08	6.33	5.972	55053205
1731516900	5.522	0.11	2.07	5.542	5.646	5.492	24618281
1731430500	5.41	-0.03	-0.59	5.416	5.496	5.352	17861227
1731344100	5.442	0.07	1.23	5.438	5.5279999	5.2619999	26230812
1731084900	5.376	0.15	2.87	5.378	5.452	5.08	48234828
1730998500	5.226	0.25	5.11	5.038	5.226	5.026	19992634
1730912100	4.972	-0.17	-3.34	5.178	5.2859999	4.916	25190693
1730825700	5.144	0.05	0.90	5.08	5.156	5.04	7813214
1730739300	5.098	0	0.00	5.128	5.156	5.0759999	8443415
1730480100	5.098	0.07	1.43	5.032	5.15	5.032	7357571
1730393700	5.026	-0.04	-0.87	5.0519999	5.134	4.988	11050737
1730307300	5.07	-0.03	-0.63	5.088	5.094	5.002	8916392
1730220900	5.102	0.01	0.12	5.132	5.18	5.046	9089883
1730134500	5.096	0.05	1.03	5.13	5.154	5.034	10395235
1729871700	5.0439999	0.05	1.04	4.99	5.072	4.973	9115898
1729785300	4.992	-0.09	-1.81	5.09	5.128	4.957	14734319
1729698900	5.084	-0.15	-2.94	5.23	5.25	5.084	14098523
1729612500	5.238	-0.04	-0.83	5.266	5.312	5.186	8824041
1729526100	5.282	-0.11	-2.08	5.41	5.442	5.266	16095736
1729266900	5.394	0.1	1.85	5.336	5.398	5.248	18865673
1729180500	5.296	0.04	0.80	5.28	5.342	5.2699999	11051654
1729094100	5.2539999	0.01	0.19	5.21	5.324	5.2	11410095
1729007700	5.244	-0.05	-1.02	5.334	5.364	5.188	12216723
1728921300	5.298	-0	-0.08	5.38	5.38	5.242	13967033
1728662100	5.3019999	0.13	2.47	5.23	5.424	5.214	27513255
1728575700	5.174	0.07	1.33	5.158	5.25	5.156	14620783
1728489300	5.106	-0.02	-0.43	5.136	5.156	5.0679999	7535202
1728402900	5.128	0.15	2.97	4.995	5.17	4.961	16873513
1728316500	4.98	0.04	0.77	4.974	5.018	4.899	10452631
1728057300	4.942	0.16	3.24	4.815	4.987	4.788	14937919
1727970900	4.787	-0.14	-2.88	4.8869999	4.928	4.78	16144924
1727884500	4.929	-0.08	-1.54	4.999	5.054	4.864	15369280
1727798100	5.006	-0.18	-3.55	5.204	5.238	4.983	12528080
1727711700	5.19	-0.14	-2.59	5.284	5.3	5.114	12886962