Lottomatica Group SpA【LTMC】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	0.37	1.47292993631	25.12	25.51	24.07	748110	24.49844734	DE
4	-0.47	-1.81047765794	25.96	28.08	24.07	766693	25.83332728	DE
12	-1	-3.77500943752	26.49	28.29	24.07	830989	26.00662021	DE
26	3.09	13.7946428571	22.4	28.29	19.92	883319	24.07747144	DE
52	2.51	10.9225413403	22.98	28.29	18.66	886489	23.06316495	DE
156	16.736	191.18117432	8.754	28.29	8.315	536050	19.10015401	DE
260	16.99	199.882352941	8.5	28.29	7.352	558228	18.09732759	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	25.49	0.97	3.96	24.58	25.51	24.53	700485
1783007700	24.52	-0.1	-0.41	24.65	25.12	24.52	661965
1782921300	24.62	0.32	1.32	24.44	24.65	24.23	583589
1782834900	24.3	-0.17	-0.69	24.26	24.82	24.07	899130
1782748500	24.47	-0.16	-0.65	24.8	24.9	24.47	729464
1782489300	24.63	-0.53	-2.11	25.12	25.16	24.34	866401
1782402900	25.16	-0.1	-0.40	25.3	25.35	24.14	1225265
1782316500	25.26	-0.66	-2.55	25.78	25.96	25.18	697947
1782230100	25.92	-0.34	-1.29	26.14	26.49	25.89	621626
1782143700	26.26	-0.17	-0.64	26.23	26.65	25.79	917818
1781884500	26.43	0.33	1.26	26.2	26.43	25.64	1773314
1781798100	26.1	-0.09	-0.34	26.24	26.43	26.04	809161
1781711700	26.19	-0.1	-0.38	26.3	26.55	25.98	740186
1781625300	26.29	-0.37	-1.39	26.83	27	26.27	639890
1781538900	26.66	-0.87	-3.16	27.7	27.7	26.57	588912
1781279700	27.53	0.74	2.76	27.14	28.08	27.13	962096
1781193300	26.79	-0.3	-1.11	27.09	27.33	26.72	626869
1781106900	27.09	0.69	2.61	26.55	27.4	26.41	546028
1781020500	26.4	0.37	1.42	26.09	27.01	25.97	738895
1780934100	26.03	0.07	0.27	25.85	26.17	25.8	423125
1780674900	25.96	0.1	0.39	25.96	26.23	25.82	282187
1780588500	25.86	-0.25	-0.96	26.08	26.26	25.85	442535
1780502100	26.11	0.42	1.63	25.72	26.45	25.62	1141155
1780415700	25.69	0.36	1.42	25.59	25.87	25.43	375686
1780329300	25.33	-0.09	-0.35	25.42	25.5	25.04	624734
1780070100	25.42	0.11	0.43	25.26	25.71	25.09	1514653
1779983700	25.31	-0.13	-0.51	25.16	25.39	24.88	648030
1779897300	25.44	0.21	0.83	25.3	25.52	25.15	531941
1779810900	25.23	-0.41	-1.60	25.6	25.68	25.09	477435
1779724500	25.64	0.53	2.11	25.5	25.89	25.39	374526
1779465300	25.11	0.03	0.12	25.3	25.3	24.75	648418
1779378900	25.08	-0.48	-1.88	25.47	25.57	24.92	759734
1779292500	25.56	-0.16	-0.62	25.46	25.8	25.2	528770
1779206100	25.72	0.39	1.54	25.55	25.86	25.32	739981
1779119700	25.33	-0.67	-2.58	25.31	25.36	24.96	767520
1778860500	26	-0.52	-1.96	26.37	26.59	25.98	1386135
1778774100	26.52	0.41	1.57	26.46	26.52	26.14	615663
1778687700	26.11	-0.47	-1.77	26.3	26.47	25.77	758971
1778601300	26.58	0.28	1.06	26.1	26.59	25.93	883081
1778514900	26.3	-0.7	-2.59	26.74	26.84	26.08	1112093
1778255700	27	-0.68	-2.46	27.49	27.6	26.92	984923
1778169300	27.68	0.01	0.04	27.87	28.29	27.53	1044456
1778082900	27.67	3.12	12.71	26	27.67	25.29	2299452
1777996500	24.55	-0.11	-0.45	24.63	25.02	24.1	789343
1777910100	24.66	-0.42	-1.67	25	25.16	24.63	999543
1777564500	25.08	-0.01	-0.04	24.99	25.22	24.84	730262
1777478100	25.09	-0.3	-1.18	25.38	25.46	24.88	577530
1777391700	25.39	-0.64	-2.46	25.96	26.07	25.38	784216
1777305300	26.03	-0.07	-0.27	26.18	26.6	26.03	580844
1777046100	26.1	-0.03	-0.11	26.02	26.21	25.8	539537
1776959700	26.13	0.53	2.07	25.29	26.17	25.24	736797
1776873300	25.6	0.07	0.27	25.64	25.86	25.25	796172
1776786900	25.53	-0.93	-3.51	26.58	26.74	25.19	1991951
1776700500	26.46	-1.31	-4.72	27.4	27.49	26.46	1436313
1776441300	27.77	0.6	2.21	27.48	27.77	27.1	716455
1776354900	27.17	0.17	0.63	27.08	27.54	26.96	1310008
1776268500	27	0.24	0.90	26.86	27.3	26.84	598255
1776182100	26.76	0.2	0.75	26.85	26.98	26.46	777545
1776095700	26.56	-0.06	-0.23	26.49	26.56	26.05	838842
1775836500	26.62	0	0.00	26.62	26.62	26.62	0
1775750100	26.62	0.25	0.95	26.22	26.68	26.04	709608
1775663700	26.37	0.98	3.86	26.24	26.57	25.77	1233314
1775577300	25.39	-0.11	-0.43	25.76	25.9	25.39	785987