Fincantieri SpA【FCT】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	0.795	7.83637259734	10.145	11.115	9.618	3786254	10.18854215	DE
4	0.04	0.366972477064	10.9	11.7	9.618	3000565	10.78184935	DE
12	-2.705	-19.8241113961	13.645	14.145	9.618	2627782	11.47513057	DE
26	-6.96	-38.8826815642	17.9	20.44	9.618	3272036	13.90251803	DE
52	-4.83	-30.6277742549	15.77	27.38	9.618	2460607	15.84507996	DE
156	10.428	2036.71875	0.512	27.38	0.4525	2812281	6.24130501	DE
260	10.186	1350.92838196	0.754	27.38	0.4488	2554972	4.27705028	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
1783007700	10.79	0.68	6.78	10.08	10.995	10	5470392
1782921300	10.105	0.16	1.56	9.976	10.295	9.85	2653182
1782834900	9.95	0.14	1.47	9.888	10	9.684	2275216
1782748500	9.8059999	-0.13	-1.31	10	10.005	9.77	2853942
1782489300	9.936	-0.36	-3.53	10.145	10.2	9.618	5678536
1782402900	10.3	-0.31	-2.92	10.755	10.825	10.3	3516166
1782316500	10.61	-0.32	-2.93	10.91	10.91	10.57	3196945
1782230100	10.93	-0.09	-0.77	10.915	11.08	10.79	2365198
1782143700	11.015	-0.43	-3.72	11.495	11.495	10.87	4138739
1781884500	11.44	0.38	3.39	10.975	11.465	10.965	4412659
1781798100	11.065	-0.28	-2.47	11.345	11.395	11	1700338
1781711700	11.345	-0.03	-0.22	11.35	11.43	11.265	1241372
1781625300	11.37	0.02	0.18	11.435	11.665	11.27	2237932
1781538900	11.35	-0.13	-1.13	11.68	11.7	11.34	1955344
1781279700	11.48	0.12	1.01	11.5	11.63	11.31	2661913
1781193300	11.365	0.4	3.70	10.915	11.56	10.875	5079688
1781106900	10.96	0.18	1.67	10.78	11.05	10.78	1971750
1781020500	10.78	-0.04	-0.32	10.765	11.1	10.715	2556753
1780934100	10.815	-0.17	-1.50	10.97	10.97	10.685	1941129
1780674900	10.98	0.18	1.67	10.9	11.085	10.775	2104111
1780588500	10.8	-0.07	-0.64	10.88	11	10.715	2072826
1780502100	10.87	-0.19	-1.72	11.07	11.23	10.87	2463161
1780415700	11.06	-0.31	-2.68	11.45	11.46	11.055	2470709
1780329300	11.365	-0.47	-3.97	11.86	11.875	11.31	2795482
1780070100	11.835	-0.22	-1.78	12.1	12.1	11.795	2957506
1779983700	12.05	0.34	2.90	11.75	12.145	11.715	2385990
1779897300	11.71	-0.1	-0.85	11.87	12.015	11.695	1669620
1779810900	11.81	0.04	0.34	11.875	11.94	11.695	1558343
1779724500	11.77	0.16	1.38	11.75	11.835	11.635	1468928
1779465300	11.61	0.07	0.65	11.675	11.76	11.525	1420913
1779378900	11.535	-0.03	-0.26	11.565	11.69	11.43	2082106
1779292500	11.565	0.18	1.58	11.495	11.565	11.285	1597117
1779206100	11.385	0.24	2.20	11.17	11.725	11.12	2649454
1779119700	11.14	0.07	0.63	11.01	11.185	10.775	1805580
1778860500	11.07	-0.33	-2.89	11.3	11.44	11.07	2173613
1778774100	11.4	-0.19	-1.64	11.6	11.715	11.25	2847101
1778687700	11.59	0.34	3.02	11.35	11.6	11.115	3610098
1778601300	11.25	-0.01	-0.09	11	11.37	10.935	3268625
1778514900	11.26	-0.11	-0.92	11.35	11.625	10.85	7516444
1778255700	11.365	-0.44	-3.69	11.67	11.76	11.275	3599588
1778169300	11.8	-0.28	-2.32	12.155	12.205	11.665	2252646
1778082900	12.08	0.36	3.07	11.93	12.08	11.785	2916987
1777996500	11.72	0.03	0.21	11.79	11.845	11.5	2266056
1777910100	11.695	-0.23	-1.89	12.1	12.1	11.6	1627413
1777564500	11.92	0.18	1.53	11.7	12.055	11.6	2063888
1777478100	11.74	-0.12	-0.97	11.96	12.005	11.74	1556676
1777391700	11.855	-0.36	-2.95	12.2	12.2	11.755	3327457
1777305300	12.215	0.05	0.45	12.3	12.375	12.06	1998822
1777046100	12.16	-0.59	-4.63	12.585	12.615	12.16	3282541
1776959700	12.75	-0.1	-0.74	12.81	12.83	12.635	2288797
1776873300	12.845	-0.21	-1.61	13.06	13.18	12.83	1955670
1776786900	13.055	-0.39	-2.90	13.575	13.66	13.035	2571039
1776700500	13.445	-0.32	-2.32	13.63	13.64	13.365	1716619
1776441300	13.765	0.1	0.73	13.715	13.925	13.605	2218560
1776354900	13.665	-0.12	-0.83	14.1	14.145	13.54	2212694
1776268500	13.78	0.09	0.69	13.68	13.985	13.485	2489370
1776182100	13.685	-0.15	-1.08	13.995	14	13.62	1504211
1776095700	13.835	-0.21	-1.46	13.645	13.86	13.58	1737427
1775836500	14.04	0	0.00	14.04	14.04	14.04	0
1775750100	14.04	0.05	0.39	14.02	14.04	13.65	1877049
1775663700	13.985	0.31	2.23	14.205	14.295	13.77	3330689
1775577300	13.68	0.18	1.33	13.97	14.12	13.595	3471923