Generali【G】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	-0.37	-0.872435746286	42.41	43.14	41.84	1721511	42.60995248	DE
4	1.45	3.57230845036	40.59	43.93	40.33	2517957	42.22138723	DE
12	5.19	14.0841248304	36.85	43.93	36.26	2958212	39.50680805	DE
26	6.83	19.3978983243	35.21	43.93	32.41	2793895	37.3522494	DE
52	11.3	36.7599219258	30.74	43.93	30.45	2526731	35.45723539	DE
156	23.64	128.47826087	18.4	43.93	17.98	3085105	27.97776227	DE
260	25.195	149.569605224	16.845	43.93	13.67	3681521	22.70653725	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
1783439700	42.47	-0.47	-1.09	42.86	43.14	42.47	1726267
1783353300	42.94	0.05	0.12	42.95	43.07	42.7	1650868
1783094100	42.89	0.32	0.75	42.57	42.89	42.37	1286176
1783007700	42.57	0.28	0.66	42.33	42.92	42.33	2137537
1782921300	42.29	-0.32	-0.75	42.41	42.58	42.18	1806706
1782834900	42.61	0.72	1.72	41.95	42.61	41.7	2023089
1782748500	41.89	-0.6	-1.41	42.26	42.62	41.89	2675878
1782489300	42.49	-0.38	-0.89	42.61	42.81	42.42	1711346
1782402900	42.87	0.34	0.80	42.52	42.87	42.43	1964760
1782316500	42.53	0.07	0.16	42.12	42.53	42.11	2027039
1782230100	42.46	-0.36	-0.84	42.55	42.68	42.2	1619706
1782143700	42.82	0.28	0.66	42.69	42.89	42.52	1920052
1781884500	42.54	0.2	0.47	42.16	42.81	42.07	7148540
1781798100	42.34	-0.17	-0.40	42.69	43.93	42.34	4450625
1781711700	42.51	-0.14	-0.33	42.28	42.73	42.28	2610351
1781625300	42.65	0.76	1.81	42.09	42.76	41.97	2233890
1781538900	41.89	0.72	1.75	41.7	42.41	41.64	2737580
1781279700	41.17	0.46	1.13	41.2	41.57	40.91	2106575
1781193300	40.71	-0.34	-0.83	40.99	41.45	40.71	2629085
1781106900	41.05	0.3	0.74	40.59	41.06	40.33	3893078
1781020500	40.75	0.85	2.13	39.98	41.14	39.89	4395232
1780934100	39.9	1.09	2.81	39.6	39.91	39.24	8234115
1780674900	38.81	0.09	0.23	38.77	38.84	38.38	2135691
1780588500	38.72	-0.13	-0.33	38.8	39.05	38.58	2372942
1780502100	38.85	-0.27	-0.69	39.12	39.2	38.68	2496646
1780415700	39.12	0.72	1.88	38.46	39.12	38.38	1999189
1780329300	38.4	-0.31	-0.80	38.61	38.85	38.11	1910793
1780070100	38.71	0.38	0.99	38.45	38.71	38.23	7020016
1779983700	38.33	-0.39	-1.01	38.38	38.42	38.09	2096062
1779897300	38.72	0.08	0.21	38.75	38.98	38.6	1806591
1779810900	38.64	-0.48	-1.23	38.95	39.05	38.64	2027318
1779724500	39.12	0.18	0.46	39.22	39.3	38.83	1869887
1779465300	38.94	0.36	0.93	38.64	39.1	38.33	3209249
1779378900	38.58	1.01	2.69	38.5	38.68	38.1	4305004
1779292500	37.57	0.19	0.51	37.1	37.83	37.02	2906618
1779206100	37.38	-0.18	-0.48	37.66	37.75	37.26	2637475
1779119700	37.56	-1.07	-2.77	37.15	37.56	36.78	3457415
1778860500	38.63	-0.56	-1.43	38.88	38.96	38.33	3674858
1778774100	39.19	0.31	0.80	39.01	39.42	38.9	2229446
1778687700	38.88	0.12	0.31	38.93	39.22	38.47	2362867
1778601300	38.76	-0.66	-1.67	39.1	39.11	38.47	2510007
1778514900	39.42	0.49	1.26	38.96	39.51	38.79	2689574
1778255700	38.93	-0.07	-0.18	38.51	38.94	38.49	2285527
1778169300	39	-0.09	-0.23	39.3	39.36	38.84	2501321
1778082900	39.09	0.84	2.20	38.5	39.22	38.39	4072615
1777996500	38.25	0.85	2.27	37.44	38.25	37.33	2588679
1777910100	37.4	-0.7	-1.84	38.19	38.26	37.32	2622404
1777564500	38.1	0.19	0.50	37.65	38.17	37.33	2416817
1777478100	37.91	-0.46	-1.20	38.26	38.38	37.73	2389504
1777391700	38.37	0.16	0.42	38.21	38.71	38.17	2586399
1777305300	38.21	0.32	0.84	37.87	38.26	37.79	2860546
1777046100	37.89	0.23	0.61	37.45	38.08	37.3	6783932
1776959700	37.66	0.31	0.83	37.51	37.75	37.09	2664813
1776873300	37.35	-0.52	-1.37	37.85	37.89	37.29	2671677
1776786900	37.87	0.42	1.12	37.56	37.92	37.48	3009074
1776700500	37.45	-0.06	-0.16	37.14	37.64	37.06	2987248
1776441300	37.51	0.64	1.74	36.99	37.84	36.88	3368394
1776354900	36.87	0.25	0.68	36.7	37.66	36.62	4140542
1776268500	36.62	-0.1	-0.27	36.85	36.85	36.26	5878873
1776182100	36.72	0.61	1.69	36.29	36.72	36.11	2546742
1776095700	36.11	-0.12	-0.33	35.85	36.11	35.55	2766480
1775836500	36.23	0	0.00	36.23	36.23	36.23	0
1775750100	36.23	0.13	0.36	36	36.25	35.79	2238351
1775663700	36.1	0.7	1.98	36.22	36.47	35.92	4064990