Finecobank SpA【FBK】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	0.01	0.0445037828215	22.47	22.49	21.45	1816879	21.92136976	DE
4	2.06	10.0881488737	20.42	23.21	20.41	2086331	22.0978675	DE
12	1.93	9.39172749392	20.55	23.21	20.18	2150763	21.5303224	DE
26	0.37	1.67345092718	22.11	23.21	17.555	2268517	20.97038933	DE
52	3.935	21.21865732	18.545	23.21	17.55	1900182	20.36649313	DE
156	10.125	81.9506272764	12.355	23.21	10.59	2206460	16.15134962	DE
260	7.755	52.6655348048	14.725	23.21	10.17	2180333	15.31737948	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
1782921300	22.01	0.06	0.27	21.85	22.14	21.73	1275275
1782834900	21.95	0.4	1.86	21.53	21.95	21.45	1770753
1782748500	21.55	-0.18	-0.83	21.83	21.89	21.55	1564398
1782489300	21.73	-0.51	-2.29	22.1	22.12	21.71	1977053
1782402900	22.24	-0.23	-1.02	22.47	22.49	22.11	2496917
1782316500	22.47	-0.23	-1.01	22.61	22.64	22.37	1941524
1782230100	22.7	-0.29	-1.26	22.78	22.89	22.43	1685013
1782143700	22.99	0	0.00	22.94	23.21	22.83	1998604
1781884500	22.99	-0.03	-0.13	22.94	23.1	22.81	4259050
1781798100	23.02	0.05	0.22	22.98	23.03	22.79	2061528
1781711700	22.97	0.35	1.55	22.57	22.97	22.57	2699883
1781625300	22.62	0.39	1.75	22.37	22.67	22.36	2086574
1781538900	22.23	0.3	1.37	22.35	22.46	22.15	1422983
1781279700	21.93	0.64	3.01	21.67	22.15	21.62	2956692
1781193300	21.29	0.15	0.71	21.29	21.47	21.14	1385588
1781106900	21.14	-0.3	-1.40	21.5	21.51	20.96	1902072
1781020500	21.44	0.31	1.47	21.19	21.93	21.13	2805199
1780934100	21.13	0.19	0.91	20.8	21.52	20.65	2066004
1780674900	20.94	0.04	0.19	21	21.25	20.9	1794621
1780588500	20.9	0.48	2.35	20.42	20.9	20.41	1576883
1780502100	20.42	-0.16	-0.78	20.51	20.65	20.41	1482706
1780415700	20.58	-0.11	-0.53	20.86	20.86	20.58	1254924
1780329300	20.69	-0.27	-1.29	20.97	21.02	20.52	1894720
1780070100	20.96	0.36	1.75	20.66	21.14	20.66	8027004
1779983700	20.6	-0.58	-2.74	21.01	21.06	20.41	3009430
1779897300	21.18	0.13	0.62	21.1	21.44	21.06	2359810
1779810900	21.05	-0.08	-0.38	21.16	21.28	21	1458436
1779724500	21.13	0.16	0.76	21.24	21.29	21.01	1295162
1779465300	20.97	0.13	0.62	21.09	21.09	20.75	2126012
1779378900	20.84	-0.28	-1.33	20.95	21.08	20.65	2320859
1779292500	21.12	0.49	2.38	20.55	21.19	20.18	2204488
1779206100	20.63	-0.25	-1.20	20.97	21.15	20.63	1599059
1779119700	20.88	-0.46	-2.16	20.55	20.94	20.42	1602246
1778860500	21.34	-0.29	-1.34	21.37	21.41	21.15	2269031
1778774100	21.63	0.2	0.93	21.63	21.64	21.46	1353298
1778687700	21.43	-0.04	-0.19	21.49	21.53	21.1	1774636
1778601300	21.47	-0.45	-2.05	21.52	21.77	21.37	2068414
1778514900	21.92	0.34	1.58	21.7	22.01	21.6	2001094
1778255700	21.58	0.07	0.33	21.51	21.7	21.3	1599764
1778169300	21.51	-0.39	-1.78	22.16	22.16	21.26	3986864
1778082900	21.9	0.85	4.04	21.43	22.03	21.33	2831371
1777996500	21.05	0.28	1.35	20.8	21.19	20.68	2464824
1777910100	20.77	-0.31	-1.47	21.22	21.22	20.61	1508065
1777564500	21.08	-0.04	-0.19	20.87	21.08	20.67	1885320
1777478100	21.12	-0.13	-0.61	21.18	21.28	21.01	1232523
1777391700	21.25	0.01	0.05	21.16	21.42	21.1	1266494
1777305300	21.24	0.3	1.43	21	21.28	20.83	1220500
1777046100	20.94	-0.58	-2.70	21.21	21.3	20.94	2363974
1776959700	21.52	-0.25	-1.15	21.5	21.65	21.28	1398058
1776873300	21.77	-0.02	-0.09	21.9	21.93	21.56	1440002
1776786900	21.79	-0.25	-1.13	22.04	22.1	21.72	1822886
1776700500	22.04	-0.39	-1.74	22.14	22.31	21.95	1807225
1776441300	22.43	0.84	3.89	21.87	22.53	21.73	3809784
1776354900	21.59	-0.06	-0.28	21.67	21.85	21.55	2417772
1776268500	21.65	0.17	0.79	21.48	21.72	21.34	2750210
1776182100	21.48	0.53	2.53	21.2	21.48	21	2772716
1776095700	20.95	0.18	0.87	20.5	21.12	20.25	2285743
1775836500	20.77	0.02	0.10	20.8	20.9	20.57	1840096
1775750100	20.75	0.09	0.44	20.55	20.75	20.5	2362910
1775663700	20.66	1.26	6.47	20.21	20.91	20.06	5585015
1775577300	19.405	0.03	0.13	19.53	19.685	19.255	1694058
1775145300	19.38	-0.21	-1.05	19.225	19.475	19.085	1453422