Danieli & C Officine Meccaniche Spa【DAN】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	0.05	0.0735835172921	67.95	72.5	67.2	49263	70.33180628	DE
4	-5.35	-7.29379686435	73.35	77.5	63.15	56471	71.16143969	DE
12	2.05	3.10841546626	65.95	77.5	63.15	49849	69.98173235	DE
26	13.6	25	54.4	77.5	52.6	58913	65.45518884	DE
52	33.55	97.3875181422	34.45	77.5	33	63274	53.42922624	DE
156	46.85	221.513002364	21.15	77.5	20.5	63863	37.13705527	DE
260	44.9	194.372294372	23.1	77.5	15.88	56061	32.40715591	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
1783698900	68	0.25	0.37	68.05	68.25	67.2	28828
1783612500	67.75	-1	-1.45	69.15	69.7	67.25	29891
1783526100	68.75	-1.45	-2.07	70	70.2	68.5	56150
1783439700	70.2	-2.25	-3.11	72.2	72.25	69.65	56445
1783353300	72.45	0.7	0.98	71.7	72.5	70.55	37406
1783094100	71.75	4.25	6.30	67.95	71.75	67.95	66421
1783007700	67.5	0.1	0.15	67.4	69.15	66.55	45610
1782921300	67.4	0.05	0.07	67	68.8	66.3	38548
1782834900	67.35	1.55	2.36	65.95	67.8	65.3	58214
1782748500	65.8	-2.05	-3.02	67.75	67.75	63.15	180190
1782489300	67.85	-5.95	-8.06	73.2	73.25	67.75	74438
1782402900	73.8	0.35	0.48	73.45	74.4	73.05	30611
1782316500	73.45	-1	-1.34	74.65	74.65	72.7	19995
1782230100	74.45	-1.3	-1.72	74.6	74.75	72.75	51987
1782143700	75.75	0.7	0.93	75.5	76.85	74.8	42439
1781884500	75.05	-0.7	-0.92	74.75	75.6	74.45	83594
1781798100	75.75	-0.35	-0.46	76.8	76.8	74.65	49394
1781711700	76.1	1.4	1.87	75	76.7	74.65	50948
1781625300	74.7	-1.4	-1.84	76.1	76.3	74.1	41210
1781538900	76.1	1.05	1.40	76.85	77.5	75.55	55831
1781279700	75.05	3.05	4.24	73.35	75.6	73.3	60101
1781193300	72	1.05	1.48	70.8	72.15	70.8	22357
1781106900	70.95	0	0.00	71.15	71.7	70.45	25761
1781020500	70.95	-1.45	-2.00	73.4	73.4	70.6	42486
1780934100	72.4	0.75	1.05	70.7	75.25	69.3	51395
1780674900	71.65	-1.75	-2.38	73.2	73.3	71.25	44454
1780588500	73.4	-0.35	-0.47	73.6	74.2	72.15	27956
1780502100	73.75	-1.25	-1.67	74.55	74.55	72.7	41893
1780415700	75	2.35	3.23	73.8	75	72.65	44200
1780329300	72.65	-0.95	-1.29	74	75.4	72.35	71260
1780070100	73.6	1.05	1.45	72.75	73.6	71.85	132571
1779983700	72.55	0.75	1.04	71.8	72.55	71.1	37712
1779897300	71.8	0.3	0.42	71.85	72.5	70.9	39886
1779810900	71.5	-0.25	-0.35	71.7	72.2	70.9	46932
1779724500	71.75	2.35	3.39	70.45	71.75	70.2	50835
1779465300	69.4	2.2	3.27	67.55	69.4	67	54965
1779378900	67.2	-2.35	-3.38	69.2	69.75	67.2	76469
1779292500	69.55	4.55	7.00	64.65	70.7	64.65	141730
1779206100	65	-1.3	-1.96	66	66.349999	64.9	40272
1779119700	66.3	-0.5	-0.75	66.05	67.45	65.75	25985
1778860500	66.8	-0.85	-1.26	67.05	67.35	65.45	52880
1778774100	67.65	0.15	0.22	68.3	69.1	67.5	34475
1778687700	67.5	1.5	2.27	66.55	68.05	66.349999	43861
1778601300	66	-0.7	-1.05	65.75	67.4	65.25	52080
1778514900	66.7	-0.8	-1.19	67.65	68.4	64.349999	61817
1778255700	67.5	0.35	0.52	67	68.05	66.65	27154
1778169300	67.15	-0.65	-0.96	68	68.55	67.15	28346
1778082900	67.8	2.05	3.12	66.4	68.2	66.4	49807
1777996500	65.75	1.85	2.90	64.45	65.9	64.3	35022
1777910100	63.9	-2.5	-3.77	66.95	67.05	63.9	32108
1777564500	66.4	0.8	1.22	65.599999	66.95	64.9	54123
1777478100	65.599999	0.75	1.16	65	66.5	65	27217
1777391700	64.849999	-1	-1.52	66.3	66.3	64.4	23586
1777305300	65.849999	-0.95	-1.42	67.15	67.35	65.75	23320
1777046100	66.8	-0.4	-0.60	66.75	67.35	66.05	29453
1776959700	67.2	0.1	0.15	66.7	67.55	65.65	40380
1776873300	67.099999	-0.4	-0.59	67.85	68.05	67.05	44484
1776786900	67.5	-0.15	-0.22	67.9	68.3	67.099999	38269
1776700500	67.65	-0.6	-0.88	67.2	67.9	66.75	41878
1776441300	68.25	2.25	3.41	65.95	68.25	65.5	52298
1776354900	66	-0.1	-0.15	66.75	67.099999	65.55	36814
1776268500	66.099999	-0.45	-0.68	66.55	67.55	65.65	39179
1776182100	66.55	2.55	3.98	64.8	67.55	64.5	80714
1776095700	64	-0.75	-1.16	63.55	64.349999	62.9	177942