Buzzi Spa【BZU】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	-5.55	-10.7454017425	51.65	51.75	43.94	714534	46.3610732	DE
4	1.62	3.64208633094	44.48	54.45	43.94	855018	50.26188067	DE
12	10.24	28.5554935862	35.86	54.45	35.34	587596	45.75781565	DE
26	9.98	27.6301218162	36.12	54.45	34.54	457834	42.7355229	DE
52	9.48	25.8874931731	36.62	54.45	31.6	367529	40.22575146	DE
156	28.9	168.023255814	17.2	54.45	14.08	343004	28.11067365	DE
260	30.15	189.028213166	15.95	54.45	14.08	476144	23.4849748	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
1743609300	46.08	1.42	3.18	44.62	46.34	44.38	779219
1743522900	44.66	0.32	0.72	44.52	45.22	43.94	643619
1743436500	44.34	-2.28	-4.89	46.18	46.32	44.34	826654
1743180900	46.62	-1.28	-2.67	47.92	48.3	45.54	1021875
1743094500	47.9	-2.2	-4.39	49.26	49.58	47.44	699551
1743008100	50.1	-1.1	-2.15	51.65	51.75	50.05	380971
1742921700	51.2	-0.4	-0.78	51.35	51.45	50.6	356077
1742835300	51.6	0.65	1.28	51.95	52.05	50.9	367616
1742576100	50.95	-1.1	-2.11	51.65	52.25	50.7	1081222
1742489700	52.05	-1.75	-3.25	53.3	53.55	51.35	607854
1742403300	53.8	0	0.00	53.35	54.45	53.35	725691
1742316900	53.8	0.45	0.84	53.8	54.25	53.25	537084
1742230500	53.35	-0.1	-0.19	54	54	52.6	619990
1741971300	53.45	3.4	6.79	50.25	53.65	49.96	1172658
1741884900	50.05	-1.15	-2.25	50.45	50.9	49.52	646392
1741798500	51.2	3	6.22	49.96	51.4	48.8	932426
1741712100	48.2	-0.26	-0.54	48.48	50.05	47.82	764533
1741625700	48.46	-3.34	-6.45	51.6	52.05	47.92	1132359
1741366500	51.8	-0.85	-1.61	52.8	52.9	51.05	1082700
1741280100	52.65	3.33	6.75	50.7	53.05	50.3	1702599
1741193700	49.32	6.98	16.49	44.48	49.34	44.24	1798485
1741107300	42.34	-2.04	-4.60	44.04	44.1	41.98	424309
1741020900	44.38	0.78	1.79	43.94	44.84	43.26	538223
1740761700	43.6	0.16	0.37	43.3	44.08	43.16	487143
1740675300	43.44	-0.82	-1.85	43.9	44.2	43.22	260740
1740588900	44.26	1.08	2.50	43.74	44.76	43.62	397792
1740502500	43.18	0.7	1.65	41.86	43.88	41.78	423024
1740416100	42.48	-0.96	-2.21	43.36	43.54	42.3	391122
1740156900	43.44	-0.2	-0.46	44.1	44.2	43.28	496437
1740070500	43.64	-0.54	-1.22	44.68	44.8	43.34	450802
1739984100	44.18	-1.86	-4.04	46.3	46.32	44.08	566851
1739897700	46.04	0.52	1.14	45.4	46.38	45.34	483574
1739811300	45.52	-0.16	-0.35	45.84	46.1	45.26	593039
1739552100	45.68	1.02	2.28	44.56	45.72	44.54	459007
1739465700	44.66	0.76	1.73	45	45.5	43.96	516641
1739379300	43.9	-0.02	-0.05	43.88	44.38	43.4	575909
1739292900	43.92	-0.38	-0.86	44.42	44.42	43.36	557319
1739206500	44.3	0.9	2.07	43.6	44.46	43.6	495208
1738947300	43.4	1.4	3.33	42.62	44.32	41.86	1039952
1738860900	42	2.76	7.03	39.3	42.26	39.3	844990
1738774500	39.24	-0.06	-0.15	39.16	39.38	38.88	253373
1738688100	39.3	0.16	0.41	39.22	39.38	38.82	297654
1738601700	39.14	-0.56	-1.41	38.66	39.62	37.92	310037
1738342500	39.7	0.36	0.92	39.54	39.72	39.24	227083
1738256100	39.34	0.24	0.61	39.36	39.9	39.18	305928
1738169700	39.1	0.04	0.10	39.14	39.46	38.74	244668
1738083300	39.06	-0.02	-0.05	38.9	39.1	38.46	296342
1737996900	39.08	-0.46	-1.16	39.34	39.52	38.78	317824
1737737700	39.54	0.28	0.71	39.4	39.68	38.92	415189
1737651300	39.26	0.06	0.15	39.48	39.48	38.56	374377
1737564900	39.2	0.16	0.41	39	39.34	38.68	495858
1737478500	39.04	0.68	1.77	38.26	39.2	37.52	768290
1737392100	38.36	0.24	0.63	38.28	38.5	37.88	359361
1737132900	38.12	1.58	4.32	36.7	38.16	36.7	700152
1737046500	36.54	-0.16	-0.44	36.8	37.04	36.32	411454
1736960100	36.7	0.96	2.69	36.06	36.78	36.04	381307
1736873700	35.74	-0.18	-0.50	36.14	36.24	35.34	425282
1736787300	35.92	-0.3	-0.83	36.18	36.18	35.68	228763
1736528100	36.22	-0.68	-1.84	36.72	36.84	35.8	405462
1736441700	36.9	0.38	1.04	36.76	36.94	36.22	371657
1736355300	36.52	0.56	1.56	35.86	36.64	35.78	471537
1736268900	35.96	-0.48	-1.32	36.66	36.66	35.7	429664
1736182500	36.44	0.88	2.47	35.8	36.44	35.52	447161
1735923300	35.56	-0.38	-1.06	35.7	35.96	35.52	253295