GPI SpA【GPI】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	-0.22	-1.4745308311	14.92	15.08	14.56	12412	14.74904061	DE
4	-0.48	-3.16205533597	15.18	15.74	14.12	17353	14.73100929	DE
12	-2.1	-12.5	16.8	16.86	14.12	21491	15.49202872	DE
26	-0.06	-0.406504065041	14.76	18.68	14.12	42449	16.43135741	DE
52	2.54	20.8881578947	12.16	18.68	11.88	70428	16.34387138	DE
156	2.82	23.7373737374	11.88	18.68	7.21	39452	13.91115757	DE
260	1.25	9.2936802974	13.45	18.68	7.21	33668	13.74243245	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	14.7	-0.1	-0.68	14.82	14.98	14.7	25264
1783007700	14.8	-0.06	-0.40	14.9	15.08	14.8	16478
1782921300	14.86	0.12	0.81	14.88	14.96	14.8	9466
1782834900	14.74	0.18	1.24	14.62	14.9	14.62	10035
1782748500	14.56	-0.24	-1.62	14.96	15	14.56	13035
1782489300	14.8	-0.04	-0.27	14.92	15	14.66	13046
1782402900	14.84	-0.6	-3.89	15.74	15.74	14.84	26187
1782316500	15.44	0.3	1.98	15.34	15.5	15.22	17442
1782230100	15.14	-0.08	-0.53	15.36	15.42	15.14	16227
1782143700	15.22	0.48	3.26	14.84	15.36	14.76	24392
1781884500	14.74	0.24	1.66	14.5	14.88	14.48	16063
1781798100	14.5	0.08	0.55	14.36	14.62	14.12	15063
1781711700	14.42	-0.3	-2.04	14.76	14.82	14.34	27738
1781625300	14.72	0.12	0.82	14.54	14.86	14.54	16190
1781538900	14.6	0.36	2.53	14.46	14.78	14.44	19333
1781279700	14.24	-0.16	-1.11	14.86	14.86	14.22	28942
1781193300	14.4	-0.1	-0.69	14.4	14.68	14.4	15578
1781106900	14.5	-0.12	-0.82	14.74	14.8	14.5	8836
1781020500	14.62	-0.2	-1.35	14.86	14.98	14.62	19674
1780934100	14.82	-0.02	-0.13	14.8	14.92	14.64	13587
1780674900	14.84	-0.16	-1.07	15.18	15.18	14.84	19753
1780588500	15	0.14	0.94	14.86	15.1	14.84	7873
1780502100	14.86	-0.04	-0.27	14.82	15	14.8	4935
1780415700	14.9	0.04	0.27	14.94	15.06	14.84	29686
1780329300	14.86	-0.62	-4.01	15.24	15.24	14.84	20824
1780070100	15.48	0.56	3.75	14.98	15.48	14.98	9746
1779983700	14.92	-0.08	-0.53	14.9	15.06	14.66	19652
1779897300	15	0.22	1.49	14.64	15.16	14.62	15464
1779810900	14.78	0.14	0.96	14.6	14.96	14.56	57178
1779724500	14.64	-0.16	-1.08	15.22	15.22	14.58	18847
1779465300	14.8	0.02	0.14	14.86	15.06	14.72	15910
1779378900	14.78	-0.12	-0.81	15	15.02	14.72	9803
1779292500	14.9	0	0.00	15.38	15.38	14.7	22163
1779206100	14.9	-0.34	-2.23	15.34	15.36	14.84	17602
1779119700	15.24	-0.14	-0.91	15.24	15.36	15.12	14584
1778860500	15.38	-0.2	-1.28	15.54	15.54	15.24	10020
1778774100	15.58	0.44	2.91	15.18	15.58	15.18	8821
1778687700	15.14	-0.16	-1.05	15.2	15.34	15.1	12692
1778601300	15.3	0.08	0.53	15.2	15.46	15.1	21705
1778514900	15.22	-0.08	-0.52	15.3	15.48	15.06	19319
1778255700	15.3	-0.2	-1.29	15.4	15.66	15.26	33707
1778169300	15.5	-0.22	-1.40	15.98	15.98	15.44	19268
1778082900	15.72	0.02	0.13	15.9	15.92	15.7	10512
1777996500	15.7	-0.06	-0.38	16.379999	16.379999	15.64	20369
1777910100	15.76	-0.34	-2.11	16.079999	16.36	15.7	18747
1777564500	16.1	0.06	0.37	16.1	16.16	16.02	8480
1777478100	16.04	-0.16	-0.99	16.18	16.26	16.04	9541
1777391700	16.2	0.06	0.37	16.14	16.32	16.14	10351
1777305300	16.14	-0.24	-1.47	16.379999	16.399999	16.14	8176
1777046100	16.379999	-0.34	-2.03	16.68	16.68	16.379999	4885
1776959700	16.719999	0.04	0.24	16.64	16.78	16.36	53993
1776873300	16.68	0.4	2.46	16.2	16.7	16.2	52496
1776786900	16.28	0.08	0.49	16.86	16.86	15.94	93000
1776700500	16.2	-0.42	-2.53	16.579999	16.68	16.2	45906
1776441300	16.62	0.22	1.34	16.32	16.7	16.3	48154
1776354900	16.399999	0.04	0.24	16.3	16.5	16.219999	13017
1776268500	16.36	0.32	2.00	16.02	16.399999	15.86	58822
1776182100	16.04	-0.1	-0.62	16.32	16.32	15.88	41310
1776095700	16.14	-0.64	-3.81	16.399999	16.52	16.14	13240
1775836500	16.78	0	0.00	16.78	16.78	16.78	0
1775750100	16.78	0.1	0.60	16.739999	16.84	16.399999	57823
1775663700	16.68	0.28	1.71	16.7	16.7	16.5	59111
1775577300	16.399999	-0.3	-1.80	16.6	16.9	16.379999	52280