Danieli & C - Officine Meccaniche Spa【DANR】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	-1.41	-2.76741903827	50.95	51.8	49.44	84851	50.24505589	DE
4	1.8	3.77042312526	47.74	51.8	46.28	55626	49.14607201	DE
12	8.06	19.431051109	41.48	51.8	38.82	60594	45.89465345	DE
26	16.04	47.8805970149	33.5	51.8	33.4	72392	43.55300083	DE
52	22.28	81.7314746882	27.26	51.8	24.48	69874	36.43203568	DE
156	31.78	178.941441441	17.76	51.8	15.96	87704	25.83598523	DE
260	34.56	230.707610147	14.98	51.8	11	82115	22.18662803	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	49.54	-0.81	-1.61	50.2	50.8	49.44	30176
1780502100	50.35	-1.1	-2.14	51.25	51.25	50.1	63386
1780415700	51.45	1.3	2.59	50.5	51.8	50.5	59219
1780329300	50.15	0.15	0.30	50.1	51.75	49.78	65295
1780070100	50	-0.5	-0.99	50.95	51.2	50	206178
1779983700	50.5	0.15	0.30	49.92	50.7	49.76	52799
1779897300	50.35	-0.4	-0.79	50.75	50.95	49.7	37186
1779810900	50.75	0.4	0.79	50.4	51	50.15	36962
1779724500	50.35	0.69	1.39	50	50.8	49.96	45979
1779465300	49.66	1.82	3.80	48.62	49.66	48.06	51168
1779378900	47.84	-1.12	-2.29	49.02	49.02	47.76	40030
1779292500	48.96	2.68	5.79	46.3	49.42	46.3	96734
1779206100	46.28	-0.76	-1.62	47	47.32	46.28	38986
1779119700	47.04	0.06	0.13	47.58	47.68	46.38	28562
1778860500	46.98	-0.98	-2.04	47.86	47.86	46.38	29204
1778774100	47.96	0.3	0.63	48	48.74	47.62	33014
1778687700	47.66	0.92	1.97	46.9	48.4	46.9	59330
1778601300	46.74	-0.26	-0.55	46.8	47.74	46.62	39847
1778514900	47	-0.72	-1.51	47.7	48.04	46.32	75544
1778255700	47.72	-0.64	-1.32	47.74	48.4	47.56	22921
1778169300	48.36	-0.24	-0.49	48.9	49.18	48.28	47943
1778082900	48.6	0.76	1.59	48	48.96	47.8	58889
1777996500	47.84	1.58	3.42	46.72	47.84	46.58	38907
1777910100	46.26	-1.58	-3.30	47.9	48.28	46.26	40226
1777564500	47.84	1	2.13	46.68	48.1	46.6	103409
1777478100	46.84	0.56	1.21	46.12	47.16	46.12	23750
1777391700	46.28	-0.22	-0.47	46.86	46.86	45.7	24244
1777305300	46.5	-0.44	-0.94	47.18	47.86	46.5	13718
1777046100	46.94	-0.66	-1.39	47.36	47.8	46.82	45572
1776959700	47.6	0.22	0.46	47.26	47.88	46.72	30524
1776873300	47.38	-0.06	-0.13	47.52	48.28	47.38	47981
1776786900	47.44	-0.4	-0.84	48.3	48.52	47.44	32024
1776700500	47.84	-0.42	-0.87	47.82	48.2	47.52	23607
1776441300	48.26	1.5	3.21	47.4	48.28	46.56	49593
1776354900	46.76	0.26	0.56	46.9	47.48	46.64	42886
1776268500	46.5	-1.28	-2.68	47.56	47.58	46.5	70276
1776182100	47.78	2.1	4.60	46	47.8	45.9	126306
1776095700	45.68	-0.32	-0.70	45.52	45.94	45.04	49536
1775836500	46	0.74	1.63	45.14	46.48	44.56	81008
1775750100	45.26	-0.2	-0.44	44.6	45.4	44.6	50178
1775663700	45.46	3.62	8.65	45	45.96	43.8	134423
1775577300	41.84	-0.7	-1.65	42.54	43.06	41.56	44634
1775145300	42.54	-1.1	-2.52	42.84	42.86	42.02	59570
1775058900	43.64	1.32	3.12	43	43.94	42.84	62549
1774972500	42.32	0.06	0.14	42	42.78	41.72	75278
1774886100	42.26	0.26	0.62	42.1	42.86	41.84	64395
1774630500	42	-1.7	-3.89	44	44	41.28	136376
1774544100	43.7	1.02	2.39	42.44	45.5	42.44	94091
1774457700	42.68	0.6	1.43	42.9	43.06	42.36	38147
1774371300	42.08	0.18	0.43	42.5	42.52	41.06	71883
1774284900	41.9	2.08	5.22	39.06	42.76	38.82	98758
1774025700	39.82	-1.02	-2.50	41.48	41.9	39.82	92287
1773939300	40.84	-1.88	-4.40	42	42	40.38	72550
1773852900	42.72	2.16	5.33	41.02	43.24	40.98	119000
1773766500	40.56	-0.74	-1.79	41.38	41.38	39.5	92287
1773680100	41.3	-0.12	-0.29	41.2	41.8	40.5	49810
1773420900	41.42	-0.52	-1.24	41.48	42.08	41.04	55140
1773334500	41.94	-5.24	-11.11	43.48	43.6	41.6	84533
1773212400	47.18	0	0.00	47.18	47.18	47.18	0
1773126000	47.18	0	0.00	47.18	47.18	47.18	0
1773039600	47.18	0	0.00	47.18	47.18	47.18	0
1772780400	47.18	0	0.00	47.18	47.18	47.18	0
1772694000	47.18	0	0.00	47.18	47.18	47.18	0