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	0.9	5.40540540541	16.65	17.9	16.45	2530	16.74816615	DE
4	0.7	4.15430267062	16.85	17.9	16.4	2218	16.79960544	DE
12	-1.1	-5.8981233244	18.65	19.25	16.3	3899	17.63651193	DE
26	-2.85	-13.9705882353	20.4	20.4	16.3	3335	18.36359795	DE
52	-0.55	-3.03867403315	18.1	23	16.3	4359	19.83121553	DE
156	-0.45	-2.5	18	23	14.8	2367	18.97910094	DE
260	-5.45	-23.6956521739	23	29	14.8	1873	19.82097883	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
1783094100	17.55	0.55	3.24	17	17.9	17	6681
1783007700	17	0.25	1.49	16.8	17	16.75	3881
1782921300	16.75	0.15	0.90	16.75	16.75	16.75	1297
1782834900	16.6	-0.05	-0.30	16.8	16.8	16.6	810
1782748500	16.649999	0.05	0.30	16.6	16.75	16.55	2550
1782489300	16.6	-0.2	-1.19	16.649999	16.7	16.45	4113
1782402900	16.8	-0.05	-0.30	16.85	16.85	16.55	1888
1782316500	16.85	-0.15	-0.88	16.85	16.85	16.45	2589
1782230100	17	0	0.00	16.9	17	16.9	220
1782143700	17	0.25	1.49	16.8	17	16.75	1876
1781884500	16.75	-0.1	-0.59	16.7	16.8	16.7	1664
1781798100	16.85	0	0.00	16.85	16.85	16.7	1735
1781711700	16.85	0.15	0.90	16.75	16.85	16.75	1040
1781625300	16.7	-0.1	-0.60	16.649999	17	16.649999	2111
1781538900	16.8	-0.1	-0.59	17.1	17.15	16.8	2581
1781279700	16.9	0	0.00	16.9	16.9	16.9	1170
1781193300	16.9	0.2	1.20	16.649999	16.9	16.649999	3158
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