Iniziative Bresciane SPA【IB】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	-1.1	-10.2803738318	10.7	10.8	9.5	2644	10.18013916	DE
4	-2	-17.2413793103	11.6	11.7	9.5	1600	10.6784712	DE
12	-2.2	-18.6440677966	11.8	12.2	9.5	965	11.07401415	DE
26	-1.8	-15.7894736842	11.4	12.9	9.5	1136	11.57959429	DE
52	-2.5	-20.6611570248	12.1	13.8	9.5	1548	11.91504716	DE
156	-5.2	-35.1351351351	14.8	15.8	9.5	1386	13.0048713	DE
260	-8.4	-46.6666666667	18	22	9.5	1313	15.51065862	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782316500	9.9	-0.4	-3.88	10.5	10.5	9.75	6008
1782230100	10.3	-0.1	-0.96	10.3	10.3	10.3	2
1782143700	10.4	0.1	0.97	10.4	10.8	10.4	1744
1781884500	10.3	-0.4	-3.74	10.5	10.5	10.3	3858
1781798100	10.7	0.1	0.94	10.7	10.8	10.6	1610
1781711700	10.6	-0.4	-3.64	10.8	10.8	10.6	965
1781625300	11	0	0.00	11	11	11	100
1781538900	11	0.3	2.80	11	11.1	11	3715
1781279700	10.7	-0.2	-1.83	11	11	10.7	3356
1781193300	10.9	0.1	0.93	11	11	10.8	1870
1781106900	10.8	-0.4	-3.57	11.1	11.1	10.8	2405
1781020500	11.2	-0.3	-2.61	11.4	11.4	11.2	1032
1780934100	11.5	-0.1	-0.86	11.4	11.5	11.4	1050
1780674900	11.6	0	0.00	11.6	11.6	11.6	0
1780588500	11.6	0	0.00	11.6	11.6	11.6	0
1780502100	11.6	0.2	1.75	11.3	11.6	11.3	370
1780415700	11.4	-0.2	-1.72	11.4	11.4	11.4	41
1780329300	11.6	0.2	1.75	11.6	11.6	11.6	188
1780070100	11.4	-0.1	-0.87	11.1	11.7	11.1	3127
1779983700	11.5	-0.1	-0.86	11.6	11.6	11.5	558
1779897300	11.6	-0.2	-1.69	11.6	11.6	11.6	366
1779810900	11.8	0	0.00	11.8	11.8	11.8	0
1779724500	11.8	0	0.00	11.8	11.8	11.8	0
1779465300	11.8	0.1	0.85	11.8	11.8	11.8	5400
1779378900	11.7	0	0.00	11.7	11.7	11.7	0
1779292500	11.7	0.2	1.74	11.7	11.7	11.7	20
1779206100	11.5	0	0.00	11.5	11.5	11.5	0
1779119700	11.5	0	0.00	11.5	11.5	11.5	0
1778860500	11.5	-0.1	-0.86	11.5	11.7	11.4	318
1778774100	11.6	-0.1	-0.85	11.5	11.7	11.5	1290
1778687700	11.7	-0.2	-1.68	11.7	11.7	11.7	100
1778601300	11.9	-0.2	-1.65	11.9	11.9	11.9	0
1778514900	12.1	0	0.00	12.1	12.1	12.1	0
1778255700	12.1	0	0.00	12.1	12.1	12.1	280
1778169300	12.1	0.1	0.83	12.1	12.1	12.1	226
1778082900	12	0	0.00	12	12	12	0
1777996500	12	0	0.00	12	12	12	0
1777910100	12	0.3	2.56	11.8	12.2	11.8	2156
1777564500	11.7	0	0.00	11.7	11.7	11.6	324
1777478100	11.7	0	0.00	11.7	11.7	11.7	0
1777391700	11.7	-0.1	-0.85	11.7	11.7	11.6	350
1777305300	11.8	0.2	1.72	11.8	11.8	11.8	40
1777046100	11.6	-0.3	-2.52	11.7	11.7	11.6	1900
1776959700	11.9	0.1	0.85	11.9	11.9	11.9	44
1776873300	11.8	0.2	1.72	11.8	11.8	11.8	25
1776786900	11.6	-0.1	-0.85	11.8	11.8	11.6	750
1776700500	11.7	0	0.00	11.7	11.7	11.7	0
1776441300	11.7	0	0.00	11.9	11.9	11.7	501
1776354900	11.7	-0.1	-0.85	11.8	11.8	11.7	443
1776268500	11.8	-0.2	-1.67	11.9	11.9	11.7	1520
1776182100	12	0.1	0.84	12	12	12	250
1776095700	11.9	0	0.00	11.9	11.9	11.9	0
1775836500	11.9	0	0.00	11.9	11.9	11.9	0
1775750100	11.9	0	0.00	11.9	11.9	11.9	0
1775663700	11.9	0.3	2.59	11.8	12.1	11.8	1030
1775577300	11.6	-0.2	-1.69	11.7	11.8	11.6	779
1775145300	11.8	0	0.00	11.8	11.8	11.8	74
1775058900	11.8	0.1	0.85	11.7	11.8	11.5	585
1774972500	11.7	0	0.00	11.6	11.7	11.5	1208
1774886100	11.7	-0.4	-3.31	12.1	12.5	11.7	2075
1774630500	12.1	0.2	1.68	12	12.1	12	170
1774544100	11.9	-0.2	-1.65	11.9	11.9	11.7	980
1774457700	12.1	0.2	1.68	12.1	12.1	12.1	250