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	0.34	0.88587806149	38.38	39.2	38.09	3104541	38.69584967	DE
4	-0.58	-1.47582697201	39.3	39.51	36.78	2799793	38.60723078	DE
12	5.02	14.8961424332	33.7	39.51	32.41	3021054	36.83903339	DE
26	4.56	13.3489461358	34.16	39.51	32.41	2729148	36.04309797	DE
52	7.11	22.4928819994	31.61	39.51	29.68	2662645	34.03595829	DE
156	20.59	113.568670712	18.13	39.51	17.91	3116987	27.202877	DE
260	21.7	127.49706228	17.02	39.51	13.67	3699579	22.32272483	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
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	39.2	39.3	38.83	1869677
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	0.21	0.58	35.85	36.11	35.55	2766480
1775836500	35.9	-0.33	-0.91	36.34	36.4	35.9	2550756
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
1775577300	35.4	-0.41	-1.14	35.98	36.13	35.4	2860149
1775145300	35.81	0.36	1.02	35	35.81	34.99	2324770
1775058900	35.45	0.94	2.72	35	35.64	34.96	3437059
1774972500	34.51	0.32	0.94	34.42	34.72	34.25	2550962
1774886100	34.19	0.67	2.00	33.64	34.24	33.439999	1851030
1774630500	33.52	-0.23	-0.68	33.75	33.9	33.42	1631272
1774544100	33.75	-0.08	-0.24	33.479999	33.8	33.4	1995244
1774457700	33.83	0.57	1.71	33.82	34	33.53	2049139
1774371300	33.259999	-0.08	-0.24	33.4	33.65	32.979999	2063796
1774284900	33.34	-0.01	-0.03	33	33.98	32.409999	4921634
1774025700	33.35	-0.41	-1.21	33.99	34.42	33.32	7701883
1773939300	33.76	-0.91	-2.62	34.24	34.39	33.76	2546074
1773852900	34.67	0.05	0.14	34.63	35.04	34.38	2328220
1773766500	34.62	0.05	0.14	34.52	34.94	34.44	2391883
1773680100	34.57	0.36	1.05	34.11	34.67	33.9	2831066
1773420900	34.21	0.58	1.72	33.6	34.37	33.299999	3019890
1773334500	33.63	-2.53	-7.00	33.7	33.96	33.13	4020992
1773212400	36.16	0	0.00	36.16	36.16	36.16	0
1773126000	36.16	0	0.00	36.16	36.16	36.16	0
1773039600	36.16	0	0.00	36.16	36.16	36.16	0
1772780400	36.16	0	0.00	36.16	36.16	36.16	0
1772694000	36.16	0	0.00	36.16	36.16	36.16	0
1772607600	36.16	0	0.00	36.16	36.16	36.16	0