First Capital S.p.A.【FIC】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	-0.3	-1.76470588235	17	17	16.4	3332	16.80371248	DE
4	-0.9	-5.11363636364	17.6	17.6	16.3	4471	17.02709084	DE
12	-2.3	-12.1052631579	19	19.25	16.3	4092	17.92202036	DE
26	-5.3	-24.0909090909	22	23	16.3	4779	19.62424501	DE
52	-1.9	-10.2150537634	18.6	23	16.3	4350	19.91076098	DE
156	-1.8	-9.72972972973	18.5	23	14.8	2344	19.02798964	DE
260	-7.3	-30.4166666667	24	29	14.8	1873	19.900206	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
1781106900	16.7	-0.05	-0.30	16.6	16.7	16.6	1473
1781020500	16.75	-0.05	-0.30	16.8	16.8	16.399999	5837
1780934100	16.8	-0.1	-0.59	16.7	16.8	16.7	1845
1780674900	16.9	0.05	0.30	16.85	16.9	16.7	2515
1780588500	16.85	-0.2	-1.17	17	17	16.85	4990
1780502100	17.05	-0.05	-0.29	16.95	17.05	16.8	5550
1780415700	17.1	0	0.00	17.1	17.1	17	4328
1780329300	17.1	-0.05	-0.29	17.2	17.2	16.3	5099
1780070100	17.15	-0.1	-0.58	17.3	17.3	17.1	5025
1779983700	17.25	-0.05	-0.29	17.3	17.45	17.15	1480
1779897300	17.3	0.05	0.29	17.2	17.3	17	10967
1779810900	17.25	-0.1	-0.58	17.3	17.3	17.25	4630
1779724500	17.35	0.25	1.46	17.1	17.35	17.1	3503
1779465300	17.1	0.2	1.18	17	17.35	17	7250
1779378900	16.9	0.05	0.30	16.9	16.95	16.649999	6142
1779292500	16.85	0.1	0.60	16.95	17.1	16.7	5566
1779206100	16.75	-0.1	-0.59	16.85	16.85	16.75	470
1779119700	16.85	-0.05	-0.30	17.1	17.1	16.55	5933
1778860500	16.9	-0.7	-3.98	17.55	17.55	16.35	6686
1778774100	17.6	-0.1	-0.56	17.6	17.6	17.6	125
1778687700	17.7	-0.15	-0.84	17.75	17.85	17.65	6813
1778601300	17.85	-0.05	-0.28	17.9	17.9	17.75	1219
1778514900	17.9	0.15	0.85	17.75	18	17.75	3462
1778255700	17.75	-0.2	-1.11	18	18	17.75	1936
1778169300	17.95	0.1	0.56	18	18.7	17.85	5923
1778082900	17.85	0.05	0.28	18	18.25	17.7	3283
1777996500	17.8	-0.2	-1.11	17.85	17.85	17.8	8263
1777910100	18	-0.85	-4.51	18.1	18.15	17.7	10835
1777564500	18.85	-0.15	-0.79	18.9	19.05	18.85	8998
1777478100	19	0.1	0.53	19	19.2	18.85	5905
1777391700	18.9	-0.1	-0.53	19.25	19.25	18.9	3190
1777305300	19	0.25	1.33	19	19	18.8	1930
1777046100	18.75	-0.05	-0.27	18.8	18.8	18.75	121
1776959700	18.8	0	0.00	18.8	18.8	18.8	800
1776873300	18.8	0.05	0.27	18.75	18.8	18.75	3874
1776786900	18.75	0.05	0.27	18.85	18.85	18.75	3017
1776700500	18.7	-0.15	-0.80	18.85	18.85	18.7	4808
1776441300	18.85	0.05	0.27	18.75	19.25	18.75	5148
1776354900	18.8	0.15	0.80	18.75	19	18.7	8555
1776268500	18.65	0	0.00	18.6	18.65	18.6	7500
1776182100	18.65	0.05	0.27	18.6	18.75	18.6	7445
1776095700	18.6	0	0.00	18.65	18.65	18.6	1000
1775836500	18.6	0	0.00	18.6	18.6	18.6	0
1775750100	18.6	-0.2	-1.06	18.65	18.7	18.6	1710
1775663700	18.8	0.1	0.53	18.8	18.8	18.8	102
1775577300	18.7	0	0.00	18.7	18.8	18.7	1518
1775145300	18.7	0.1	0.54	18.6	18.7	18.5	910
1775058900	18.6	-0.4	-2.11	19.1	19.1	18.5	23232
1774972500	19	0.4	2.15	18.8	19	18.8	1060
1774886100	18.6	0	0.00	18.6	18.6	18.6	250
1774630500	18.6	0.4	2.20	18.5	18.6	18.5	990
1774544100	18.2	-0.4	-2.15	18.3	18.3	18.2	323
1774457700	18.6	0.1	0.54	18.3	18.6	18.2	320
1774371300	18.5	-0.1	-0.54	18.4	18.5	18.2	272
1774284900	18.6	0.1	0.54	18.5	18.6	18.4	1333
1774025700	18.5	-0.1	-0.54	18.3	18.5	18.3	3171
1773939300	18.6	-0.4	-2.11	19	19	18.6	200
1773852900	19	0.2	1.06	18.7	19	18.7	500
1773766500	18.8	0.3	1.62	18.5	18.8	18.5	2199
1773680100	18.5	-0.3	-1.60	18.5	18.5	18.5	1000
1773420900	18.8	0.1	0.53	18.7	18.8	18.7	2505
1773334500	18.7	-0.7	-3.61	18.4	18.7	18.3	3180
1773212400	19.4	0	0.00	19.4	19.4	19.4	0