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	-0.94	-6.19235836627	15.18	15.18	14.22	15486	14.65326419	DE
4	-1.3	-8.36550836551	15.54	15.54	14.22	17586	14.85304158	DE
12	-2.04	-12.5307125307	16.28	17.14	14.22	31680	15.95225387	DE
26	-2.26	-13.696969697	16.5	18.68	14.22	44211	16.51204496	DE
52	3.62	34.0866290019	10.62	18.68	10.38	73357	16.08572761	DE
156	3.22	29.219600726	11.02	18.68	7.21	39839	13.85737902	DE
260	0.24	1.71428571429	14	18.68	7.21	33791	13.73724085	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
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
1775145300	16.7	-0.1	-0.60	16.6	16.7	16.379999	38573
1775058900	16.8	0.34	2.07	17.14	17.14	16.52	48468
1774972500	16.46	0.56	3.52	16.3	16.6	15.92	72132
1774886100	15.9	-0.44	-2.69	16.3	16.44	15.6	132701
1774630500	16.34	-0.02	-0.12	16.399999	16.5	16.28	23604
1774544100	16.36	0.18	1.11	16.239999	16.399999	15.92	91634
1774457700	16.18	0.48	3.06	16.1	16.219999	15.8	56245
1774371300	15.7	-0.3	-1.88	16.1	16.1	15.42	73388
1774284900	16	-0.04	-0.25	16.04	16.26	15.78	83463
1774025700	16.04	-0.06	-0.37	16.28	16.28	15.98	18007
1773939300	16.1	-0.18	-1.11	16.54	16.54	16.02	31252
1773852900	16.28	-0.12	-0.73	16.579999	16.579999	16.26	12917
1773766500	16.399999	0.04	0.24	16.32	16.559999	16.219999	39775
1773680100	16.36	-0.14	-0.85	16.52	16.62	16.2	62091