ERG SpA【ERG】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	-0.98	-3.97727272727	24.64	24.82	23.54	225812	24.15918991	DE
4	1.32	5.90868397493	22.34	24.98	21.96	250770	23.61437523	DE
12	2.92	14.0790742527	20.74	24.98	20.4	303248	22.63255068	DE
26	2.08	9.63855421687	21.58	26.18	20.4	358776	22.67646645	DE
52	4.59	24.0692186681	19.07	26.18	18.23	305209	21.76179572	DE
156	-3.28	-12.1752041574	26.94	29.1	15.96	404353	22.71583646	DE
260	-2.68	-10.1746393318	26.34	36.04	15.96	342953	24.43273143	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
1781538900	23.66	-0.4	-1.66	24.12	24.12	23.54	214559
1781279700	24.06	0.16	0.67	23.94	24.24	23.86	272168
1781193300	23.9	-0.16	-0.67	24.08	24.38	23.84	224937
1781106900	24.06	-0.12	-0.50	24.6	24.6	23.86	126868
1781020500	24.18	-0.32	-1.31	24.64	24.8	24.18	232051
1780934100	24.5	-0.14	-0.57	24.64	24.82	24.38	273034
1780674900	24.64	1.38	5.93	23.72	24.98	23.64	817253
1780588500	23.26	-0.18	-0.77	23.3	23.56	23.22	194230
1780502100	23.44	-0.06	-0.26	23.28	23.5	23.28	241402
1780415700	23.5	0.16	0.69	23.34	23.5	23	216315
1780329300	23.34	0.4	1.74	22.94	23.36	22.94	173851
1780070100	22.94	-0.28	-1.21	23.22	23.34	22.94	282162
1779983700	23.22	0.28	1.22	22.94	23.38	22.94	167997
1779897300	22.94	-0.56	-2.38	23.5	23.5	22.86	167634
1779810900	23.5	0.16	0.69	23.38	23.5	23.02	236018
1779724500	23.34	0.4	1.74	23.04	23.36	22.88	205759
1779465300	22.94	-0.26	-1.12	23.3	23.3	22.86	252330
1779378900	23.2	0.08	0.35	22.84	23.28	22.82	157017
1779292500	23.12	0.1	0.43	23.02	23.3	22.86	166600
1779206100	23.02	0.4	1.77	22.74	23.4	22.66	262541
1779119700	22.62	-0.76	-3.25	22.34	22.78	21.96	345223
1778860500	23.38	0.32	1.39	23.1	24.24	22.7	922604
1778774100	23.06	0.18	0.79	22.98	23.3	22.94	458789
1778687700	22.88	-0.04	-0.17	22.84	23.14	22.58	239432
1778601300	22.92	-0.4	-1.72	23.4	23.48	22.88	222457
1778514900	23.32	0.42	1.83	22.92	23.46	22.92	242503
1778255700	22.9	0.08	0.35	23.04	23.04	22.74	132732
1778169300	22.82	-0.14	-0.61	23.06	23.06	22.58	206519
1778082900	22.96	0.22	0.97	22.7	22.98	22.46	280632
1777996500	22.74	-0.12	-0.52	23.1	23.1	22.54	232114
1777910100	22.86	-0.12	-0.52	23.14	23.14	22.72	216191
1777564500	22.98	0.5	2.22	22.4	23.04	22.4	333988
1777478100	22.48	-0.26	-1.14	22.98	22.98	22.32	165793
1777391700	22.74	0.48	2.16	22.38	23.02	22.38	423818
1777305300	22.26	-0.32	-1.42	22.78	22.98	22.02	420057
1777046100	22.58	0.14	0.62	22.2	22.82	22.2	257552
1776959700	22.44	0.48	2.19	21.96	22.58	21.94	444947
1776873300	21.96	0.22	1.01	21.76	22.36	21.7	325486
1776786900	21.74	0.74	3.52	21	22.06	21	506791
1776700500	21	0.04	0.19	21	21.28	20.82	256838
1776441300	20.96	-0.7	-3.23	21.6	21.6	20.86	690635
1776354900	21.66	-0.24	-1.10	21.9	21.94	21.5	347909
1776268500	21.9	-0.28	-1.26	22.32	22.32	21.9	412231
1776182100	22.18	0.14	0.64	22.22	22.32	21.9	293419
1776095700	22.04	-0.32	-1.43	22.64	22.72	22.04	223720
1775836500	22.36	0	0.00	22.36	22.36	22.36	0
1775750100	22.36	0.22	0.99	22.2	22.64	22.14	224466
1775663700	22.14	-0.42	-1.86	23.24	23.24	22.06	345017
1775577300	22.56	-0.54	-2.34	22.62	23.02	22.48	236168
1775145300	23.1	0.76	3.40	22.28	23.1	22.26	505960
1775058900	22.34	0.38	1.73	22.14	22.64	22.14	253558
1774972500	21.96	0.06	0.27	21.96	22.52	21.78	301414
1774886100	21.9	0.58	2.72	21.26	22.12	21.06	239791
1774630500	21.32	-0.28	-1.30	21.8	21.8	21.28	291081
1774544100	21.6	0.3	1.41	21.18	21.6	21.08	224310
1774457700	21.3	0.68	3.30	20.78	21.32	20.78	274359
1774371300	20.62	-0.02	-0.10	20.8	20.94	20.4	270191
1774284900	20.64	-1.56	-7.03	20.74	21.52	20.52	543001
1774025700	22.2	-0.1	-0.45	22.5	22.82	22.2	485054
1773939300	22.3	0.18	0.81	21.8	22.4	21.54	392933
1773852900	22.12	0.48	2.22	22.04	22.28	21.6	451873
1773766500	21.64	0.12	0.56	21.58	21.68	20.72	675752
1773680100	21.52	-0.26	-1.19	21.5	21.96	21.26	395763