Italgas Spa【IG】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	0.015	0.140581068416	10.67	10.74	10.415	2381181	10.61592095	DE
4	0.61	6.05459057072	10.075	10.805	9.812	2581455	10.29892771	DE
12	0.735	7.38693467337	9.95	10.805	9.506	2513205	10.27244529	DE
26	1.42	15.3264975715	9.265	11.3	9.16	3779119	10.34067386	DE
52	3.78	54.7429398986	6.905	11.3	6.845	3207002	9.30915193	DE
156	5.105	91.4874551971	5.58	11.3	4.57	2829993	6.94698162	DE
260	5.075	90.4634581105	5.61	11.3	4.52	2264056	6.59232082	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
1781884500	10.685	-0.03	-0.28	10.73	10.74	10.64	7254430
1781798100	10.715	0.11	1.04	10.63	10.73	10.565	2819536
1781711700	10.605	0.06	0.57	10.49	10.605	10.415	2304667
1781625300	10.545	0.02	0.19	10.555	10.62	10.485	1593471
1781538900	10.525	-0.13	-1.17	10.69	10.69	10.435	2543898
1781279700	10.65	-0.01	-0.05	10.67	10.725	10.595	2644332
1781193300	10.655	-0.01	-0.09	10.665	10.805	10.605	2211162
1781106900	10.665	0.15	1.43	10.51	10.715	10.44	2833107
1781020500	10.515	0.29	2.79	10.545	10.595	10.37	4236133
1780934100	10.23	-0.11	-1.06	10.31	10.405	10.22	1335077
1780674900	10.34	0.31	3.09	10.05	10.34	10.03	2370244
1780588500	10.03	0.15	1.52	9.86	10.03	9.848	2273142
1780502100	9.88	0.07	0.67	9.812	9.948	9.812	2360026
1780415700	9.814	-0.11	-1.07	9.93	9.952	9.814	1316037
1780329300	9.92	-0.15	-1.44	10.02	10.12	9.912	1973756
1780070100	10.065	-0.08	-0.74	10.15	10.205	9.996	10360865
1779983700	10.14	0.03	0.25	10.12	10.29	10.12	2177782
1779897300	10.115	-0.13	-1.27	10.25	10.28	10.065	2032783
1779810900	10.245	-0.04	-0.34	10.28	10.395	10.24	1784486
1779724500	10.28	0.15	1.43	10.24	10.28	10.2	757611
1779465300	10.135	0	0.05	10.075	10.215	10.075	1700987
1779378900	10.13	0.07	0.70	10.025	10.13	10.005	2362126
1779292500	10.06	0.15	1.49	9.912	10.11	9.888	1632805
1779206100	9.912	0.02	0.22	9.898	9.988	9.846	1852843
1779119700	9.89	-0.24	-2.37	9.564	9.89	9.506	3064034
1778860500	10.13	-0.23	-2.22	10.385	10.385	10.08	2774001
1778774100	10.36	0.06	0.58	10.305	10.425	10.305	2049040
1778687700	10.3	0	0.00	10.3	10.43	10.26	2249139
1778601300	10.3	-0.12	-1.10	10.365	10.43	10.26	2088348
1778514900	10.415	0.04	0.39	10.35	10.435	10.275	2372326
1778255700	10.375	0.02	0.14	10.325	10.465	10.31	2301044
1778169300	10.36	-0.1	-0.96	10.46	10.46	10.235	2767060
1778082900	10.46	0.2	1.95	10.3	10.495	10.22	2535841
1777996500	10.26	0.19	1.89	10.05	10.33	10.05	2633079
1777910100	10.07	-0.22	-2.14	10.29	10.295	10.01	2195381
1777564500	10.29	0.15	1.43	10.1	10.325	10.1	2288586
1777478100	10.145	-0.21	-2.03	10.315	10.33	10.045	2008997
1777391700	10.355	0.1	0.93	10.25	10.395	10.25	1617395
1777305300	10.26	-0.05	-0.44	10.29	10.355	10.24	1155191
1777046100	10.305	-0.11	-1.01	10.43	10.435	10.255	1994911
1776959700	10.41	0.11	1.02	10.275	10.52	10.265	2472100
1776873300	10.305	0	0.05	10.3	10.405	10.28	2252370
1776786900	10.3	-0.19	-1.76	10.475	10.55	10.255	2631857
1776700500	10.485	0.14	1.35	10.345	10.56	10.305	2836657
1776441300	10.345	0.1	0.93	10.3	10.405	10.245	2944736
1776354900	10.25	-0.2	-1.91	10.43	10.485	10.24	2834814
1776268500	10.45	-0.04	-0.33	10.48	10.495	10.385	3476749
1776182100	10.485	-0.02	-0.19	10.545	10.57	10.36	2638858
1776095700	10.505	-0.09	-0.85	10.555	10.555	10.44	2014768
1775836500	10.595	0	0.00	10.595	10.595	10.595	0
1775750100	10.595	0.23	2.22	10.45	10.635	10.405	3276854
1775663700	10.365	0.05	0.48	10.61	10.635	10.21	2402431
1775577300	10.315	-0.06	-0.53	10.37	10.4	10.28	2346134
1775145300	10.37	0.2	1.97	10.12	10.37	10.1	2003705
1775058900	10.17	0.14	1.40	10.08	10.27	10.06	2902357
1774972500	10.03	0.07	0.75	9.935	10.13	9.9149999	3557570
1774886100	9.955	0.18	1.79	9.78	9.985	9.76	2325536
1774630500	9.78	-0.06	-0.56	9.95	9.965	9.73	4250726
1774544100	9.835	-0.12	-1.21	9.905	9.905	9.775	1593881
1774457700	9.955	0.13	1.32	9.885	9.975	9.825	2309773
1774371300	9.825	0.13	1.34	9.695	9.85	9.67	2544998
1774284900	9.695	-0.03	-0.31	9.59	9.89	9.44	2705927