Banca Sistema SpA【BST】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	-0.032	-1.78770949721	1.79	1.828	1.75	81098	1.77158487	DE
4	0.042	2.44755244755	1.716	1.828	1.71	100608	1.77167832	DE
12	0.126	7.72058823529	1.632	1.828	1.628	94710	1.72748388	DE
26	0.082	4.89260143198	1.676	1.828	1.582	190197	1.67742694	DE
52	-0.042	-2.33333333333	1.8	1.994	1.51	288182	1.70396211	DE
156	0.528	42.9268292683	1.23	1.994	1.062	279601	1.56163956	DE
260	-0.347	-16.4845605701	2.105	2.425	1.062	254125	1.67987214	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
1781625300	1.758	0.01	0.46	1.75	1.758	1.75	14123
1781538900	1.75	-0.02	-1.24	1.768	1.772	1.75	147132
1781279700	1.772	-0	-0.23	1.808	1.808	1.768	54724
1781193300	1.776	-0.02	-0.89	1.792	1.828	1.776	113575
1781106900	1.792	-0.01	-0.67	1.818	1.818	1.79	22296
1781020500	1.804	0.02	0.89	1.79	1.808	1.782	67761
1780934100	1.788	-0.01	-0.33	1.766	1.788	1.766	55863
1780674900	1.794	0.03	1.47	1.778	1.794	1.764	180666
1780588500	1.768	-0.02	-0.90	1.78	1.79	1.768	63628
1780502100	1.784	-0.01	-0.56	1.794	1.794	1.784	132692
1780415700	1.794	0	0.22	1.77	1.81	1.77	49373
1780329300	1.79	0.02	1.13	1.764	1.808	1.764	48600
1780070100	1.77	-0.01	-0.56	1.794	1.804	1.77	76533
1779983700	1.78	0.02	1.25	1.742	1.8	1.742	211733
1779897300	1.758	-0	-0.11	1.76	1.784	1.754	157247
1779810900	1.76	-0.03	-1.57	1.79	1.79	1.76	23391
1779724500	1.788	0	0.22	1.76	1.79	1.76	47748
1779465300	1.784	0.01	0.68	1.776	1.794	1.762	129918
1779378900	1.772	0.03	1.72	1.74	1.796	1.728	184791
1779292500	1.742	0.03	1.87	1.726	1.748	1.712	160343
1779206100	1.71	0.01	0.35	1.716	1.726	1.71	84154
1779119700	1.704	0.01	0.35	1.698	1.72	1.698	60337
1778860500	1.698	-0.01	-0.47	1.706	1.706	1.69	39710
1778774100	1.706	0	0.24	1.702	1.708	1.698	53982
1778687700	1.702	0.01	0.35	1.7	1.716	1.698	10757
1778601300	1.696	-0.02	-1.05	1.704	1.726	1.696	125171
1778514900	1.714	-0.01	-0.81	1.748	1.748	1.7	73165
1778255700	1.728	0	0.12	1.726	1.734	1.72	41283
1778169300	1.726	0	0.12	1.75	1.75	1.724	96045
1778082900	1.724	0.01	0.47	1.724	1.73	1.716	60519
1777996500	1.716	0.02	0.94	1.708	1.726	1.708	38651
1777910100	1.7	0.05	3.03	1.69	1.728	1.684	170956
1777564500	1.65	-0.04	-2.60	1.694	1.694	1.65	227917
1777478100	1.694	0	0.12	1.694	1.698	1.694	9350
1777391700	1.692	-0.01	-0.47	1.716	1.716	1.692	62560
1777305300	1.7	0.01	0.35	1.7	1.714	1.7	5287
1777046100	1.694	-0.02	-1.05	1.72	1.72	1.694	159958
1776959700	1.712	0	0.23	1.712	1.724	1.712	20743
1776873300	1.708	0.01	0.47	1.704	1.712	1.704	26362
1776786900	1.7	-0.01	-0.47	1.702	1.714	1.7	100164
1776700500	1.708	0	0.23	1.706	1.714	1.704	45446
1776441300	1.704	-0.01	-0.81	1.718	1.72	1.704	192894
1776354900	1.718	0	0.12	1.712	1.718	1.708	55597
1776268500	1.716	0.01	0.47	1.712	1.718	1.708	120969
1776182100	1.708	0.01	0.35	1.712	1.718	1.708	141589
1776095700	1.702	-0.03	-1.50	1.704	1.724	1.702	92904
1775836500	1.728	0	0.00	1.728	1.728	1.728	0
1775750100	1.728	0	0.23	1.738	1.74	1.72	62525
1775663700	1.724	0.01	0.35	1.744	1.744	1.718	56574
1775577300	1.718	0	0.12	1.734	1.744	1.718	74395
1775145300	1.716	0.01	0.70	1.71	1.738	1.692	156737
1775058900	1.704	-0.02	-1.05	1.722	1.73	1.698	269039
1774972500	1.722	0.01	0.47	1.71	1.732	1.71	63086
1774886100	1.714	0.02	1.42	1.688	1.742	1.688	188015
1774630500	1.69	0.02	1.44	1.69	1.7	1.672	215390
1774544100	1.666	0.01	0.60	1.654	1.678	1.654	44672
1774457700	1.656	0.03	1.60	1.646	1.656	1.6279999	95602
1774371300	1.6299999	-0	-0.12	1.6319999	1.648	1.6299999	33230
1774284900	1.6319999	-0	-0.12	1.6319999	1.648	1.622	66222
1774025700	1.6339999	0.01	0.62	1.62	1.6419999	1.62	42426
1773939300	1.624	0.03	2.14	1.584	1.6399999	1.584	637765
1773852900	1.59	-0.05	-2.93	1.6439999	1.66	1.59	238967
1773766500	1.6379999	-0.03	-1.68	1.662	1.664	1.6319999	103572