Bper Banca SPA【BPE】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	-0.464	-3.33141872487	13.928	13.976	13.298	9144076	13.7577687	DE
4	1.69	14.3536606081	11.774	13.976	11.474	9932163	12.89586158	DE
12	2.004	17.4869109948	11.46	13.976	11.338	9230964	12.46077697	DE
26	1.954	16.9765421373	11.51	13.976	10.085	8483560	12.12829565	DE
52	5.864	77.1578947368	7.6	13.976	7.22	10881827	10.28446075	DE
156	10.781	401.826313828	2.683	13.976	2.51	14172672	6.15232281	DE
260	11.562	607.886435331	1.902	13.976	1.245	14318040	4.402483	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
1782489300	13.464	-0.1	-0.77	13.5	13.508	13.298	4906585
1782402900	13.568	-0.05	-0.38	13.62	13.692	13.458	5674761
1782316500	13.62	-0.19	-1.40	13.79	13.804	13.52	7412788
1782230100	13.814	-0.09	-0.65	13.806	13.932	13.7	8026786
1782143700	13.904	0.1	0.75	13.876	13.976	13.794	5842695
1781884500	13.8	-0.08	-0.58	13.928	13.97	13.78	18763352
1781798100	13.88	0.12	0.86	13.89	13.922	13.67	9747394
1781711700	13.762	0.12	0.88	13.632	13.914	13.622	10165473
1781625300	13.642	0.16	1.20	13.506	13.7	13.506	10022851
1781538900	13.48	0.44	3.34	13.272	13.512	13.22	10890903
1781279700	13.044	0.32	2.53	12.9	13.096	12.894	13550222
1781193300	12.722	0.07	0.55	12.714	12.824	12.604	7842811
1781106900	12.652	0.03	0.21	12.66	12.736	12.446	8527525
1781020500	12.626	0.36	2.90	12.346	12.848	12.344	19115633
1780934100	12.27	0.6	5.18	11.592	12.34	11.53	22721836
1780674900	11.666	-0.01	-0.05	11.7	11.752	11.622	4723239
1780588500	11.672	0.18	1.57	11.494	11.69	11.474	5109720
1780502100	11.492	-0.25	-2.11	11.684	11.696	11.492	4664563
1780415700	11.74	0.09	0.74	11.714	11.748	11.594	4720681
1780329300	11.654	0.04	0.31	11.618	11.818	11.56	6291252
1780070100	11.618	-0.05	-0.46	11.774	11.794	11.618	14828770
1779983700	11.672	-0.03	-0.26	11.604	11.732	11.534	6049764
1779897300	11.702	0.16	1.39	11.614	11.8	11.6	6827928
1779810900	11.542	-0.23	-1.92	11.782	11.794	11.542	6511557
1779724500	11.768	0.28	2.40	11.594	11.814	11.532	6620017
1779465300	11.492	0.04	0.38	11.5	11.538	11.396	7981767
1779378900	11.448	-0.19	-1.65	11.576	11.636	11.38	9799827
1779292500	11.64	0.04	0.36	11.61	11.712	11.448	10344485
1779206100	11.598	0.04	0.38	11.626	11.756	11.546	8905200
1779119700	11.554	-0.66	-5.39	11.49	11.7	11.362	11001211
1778860500	12.212	-0.47	-3.69	12.372	12.5	12.16	14149825
1778774100	12.68	0.19	1.55	12.578	12.748	12.576	5543064
1778687700	12.486	0.24	1.99	12.396	12.54	12.3	7502411
1778601300	12.242	-0.34	-2.70	12.4	12.48	12.234	9634144
1778514900	12.582	0.08	0.64	12.54	12.75	12.482	5171573
1778255700	12.502	-0.2	-1.57	12.518	12.572	12.304	8630250
1778169300	12.702	-0.44	-3.32	12.95	12.96	12.586	21447927
1778082900	13.138	0.46	3.66	12.856	13.224	12.836	12709406
1777996500	12.674	0.32	2.61	12.392	12.812	12.312	10593440
1777910100	12.352	-0.18	-1.45	12.574	12.632	12.242	8328196
1777564500	12.534	0.12	0.97	12.28	12.55	12.152	7729933
1777478100	12.414	-0.05	-0.37	12.48	12.48	12.298	3752214
1777391700	12.46	0.26	2.16	12.28	12.52	12.272	8139710
1777305300	12.196	0.23	1.94	11.994	12.254	11.958	5493177
1777046100	11.964	-0.11	-0.88	11.946	12.06	11.826	6741035
1776959700	12.07	-0.05	-0.38	12.02	12.15	11.94	5419127
1776873300	12.116	-0.04	-0.35	12.202	12.256	12.014	6641474
1776786900	12.158	-0.19	-1.55	12.41	12.448	12.114	8630332
1776700500	12.35	-0.05	-0.40	12.24	12.394	12.19	8229529
1776441300	12.4	0.19	1.54	12.202	12.496	12.102	22450997
1776354900	12.212	-0.2	-1.60	12.436	12.49	12.172	8637305
1776268500	12.41	0.03	0.27	12.43	12.476	12.284	6846919
1776182100	12.376	0.15	1.21	12.33	12.414	12.208	7056952
1776095700	12.228	-0.05	-0.42	12.084	12.228	12.026	7448371
1775836500	12.28	0.17	1.37	12.182	12.336	12.094	7792316
1775750100	12.114	0.05	0.41	12.014	12.118	11.97	6130337
1775663700	12.064	0.68	5.95	12.13	12.192	11.87	13945713
1775577300	11.386	0.04	0.32	11.46	11.656	11.338	7245599
1775145300	11.35	-0.21	-1.82	11.285	11.4	11.11	6498611
1775058900	11.56	0.43	3.82	11.465	11.57	11.385	9820610
1774972500	11.135	0.19	1.74	10.93	11.235	10.89	7244804
1774886100	10.945	0.08	0.74	10.825	10.945	10.71	6532208