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	-0.5	-2.12585034014	23.52	23.92	23	154299	23.4921368	DE
4	-0.92	-3.84294068505	23.94	24.24	22.16	243883	23.36321071	DE
12	1.42	6.57407407407	21.6	24.98	20.82	281369	23.06327723	DE
26	0.46	2.0390070922	22.56	26.18	20.4	359605	22.78461213	DE
52	4.59	24.9050461205	18.43	26.18	18.23	303009	22.05961466	DE
156	-3.82	-14.2324888227	26.84	29.1	15.96	400476	22.63570466	DE
260	-2.46	-9.6546310832	25.48	36.04	15.96	343666	24.41216545	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
1783698900	23.02	-0.12	-0.52	23.18	23.28	23	126352
1783612500	23.14	-0.02	-0.09	23.06	23.26	23.04	113783
1783526100	23.16	-0.34	-1.45	23.34	23.44	23.1	165647
1783439700	23.5	-0.1	-0.42	23.44	23.5	23.3	141403
1783353300	23.6	-0.28	-1.17	23.52	23.7	23.48	150129
1783094100	23.88	0.38	1.62	23.52	23.92	23.5	200533
1783007700	23.5	-0.16	-0.68	23.8	23.8	23.42	184161
1782921300	23.66	-0.26	-1.09	23.88	23.88	23.5	175558
1782834900	23.92	0.44	1.87	23.44	24.12	23.44	386241
1782748500	23.48	-0.1	-0.42	23.7	23.7	23.4	125743
1782489300	23.58	0.1	0.43	23.4	23.66	23.4	145950
1782402900	23.48	0.2	0.86	22.82	23.48	22.78	356398
1782316500	23.28	0.06	0.26	23.2	23.36	22.94	204252
1782230100	23.22	0.32	1.40	22.76	23.3	22.62	312394
1782143700	22.9	-0.12	-0.52	22.84	23.12	22.76	138317
1781884500	23.02	0.16	0.70	23	23.02	22.7	467191
1781798100	22.86	-0.02	-0.09	22.88	22.96	22.16	465267
1781711700	22.88	-0.5	-2.14	23.26	23.26	22.76	447716
1781625300	23.38	-0.28	-1.18	23.66	23.66	23.14	210250
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