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	-0.62	-5.41484716157	11.45	11.46	10.685	2210387	10.91062881	DE
4	-0.17	-1.54545454545	11	12.145	10.685	2267121	11.37448777	DE
12	-2.57	-19.1791044776	13.4	14.295	10.685	2541967	12.29596225	DE
26	-7.73	-41.6487068966	18.56	20.44	10.685	3194510	14.68974765	DE
52	-4.52	-29.4462540717	15.35	27.38	10.685	2318104	16.32086322	DE
156	10.301	1947.25897921	0.529	27.38	0.4525	2774173	6.05745956	DE
260	10.0325	1257.99373041	0.7975	27.38	0.4488	2570507	4.08376467	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	0.06	0.40	13.645	13.86	13.58	1737427
1775836500	13.78	-0.26	-1.85	14.13	14.145	13.505	3043368
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
1775145300	13.5	-0.2	-1.46	13.45	13.5	13.16	2464204
1775058900	13.7	0.62	4.74	13.29	13.77	13.22	3418397
1774972500	13.08	0.08	0.62	12.94	13.19	12.88	3328164
1774886100	13	0.29	2.28	12.62	13.07	12.36	2511670
1774630500	12.71	-0.25	-1.93	12.96	13.02	12.55	2099298
1774544100	12.96	-0.15	-1.14	13.3	13.36	12.85	3908622
1774457700	13.11	0.74	5.98	12.56	13.33	12.56	4606025
1774371300	12.37	-0.47	-3.66	12.71	12.73	12.23	2712683
1774284900	12.84	0.25	1.99	12.2	12.98	12.15	2794025
1774025700	12.59	-0.05	-0.40	12.71	12.81	12.42	2593722
1773939300	12.64	-0.51	-3.88	12.91	13.04	12.57	2296754
1773852900	13.15	0.11	0.84	13.24	13.39	13.095	1865625
1773766500	13.04	-0.27	-2.03	13.4	13.4	12.86	2626010
1773680100	13.31	0.04	0.30	13.3	13.51	13.18	1674235
1773420900	13.27	-0.46	-3.35	13.61	13.81	13.21	2939311
1773334500	13.73	-0.7	-4.85	13.71	14.17	13.65	3262042
1773212400	14.43	0	0.00	14.43	14.43	14.43	0
1773126000	14.43	0	0.00	14.43	14.43	14.43	0
1773039600	14.43	0	0.00	14.43	14.43	14.43	0