Orsero SpA【ORS】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	0.18	1.06382978723	16.92	17.16	16	54873	16.64687554	DE
4	1.86	12.2047244094	15.24	17.16	15.1	43342	16.10659057	DE
12	1.02	6.34328358209	16.08	17.16	14.52	34615	15.91940033	DE
26	-1.58	-8.45824411135	18.68	20	13.32	42785	16.46180815	DE
52	2.34	15.8536585366	14.76	20	13.32	44390	17.08714996	DE
156	4.52	35.9300476948	12.58	20	11.08	36255	15.2090547	DE
260	7.32	74.8466257669	9.78	20	8.5	32669	14.43175135	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
1783612500	16.94	0.04	0.24	16.98	17.12	16.86	30869
1783526100	16.9	0.18	1.08	16.94	16.98	16.5	37277
1783439700	16.719999	0.2	1.21	16.3	17.16	16.219999	91609
1783353300	16.52	0.14	0.85	16.399999	16.66	16.379999	38595
1783094100	16.379999	-0.22	-1.33	16.92	16.98	16	76014
1783007700	16.6	0.64	4.01	16.399999	16.86	16.1	120498
1782921300	15.96	0.62	4.04	16.48	16.5	15.54	172022
1782834900	15.34	0.02	0.13	15.44	15.68	15.28	26218
1782748500	15.32	0	0.00	15.3	15.5	15.24	19781
1782489300	15.32	0.08	0.52	15.26	15.38	15.16	10928
1782402900	15.24	-0.14	-0.91	15.46	15.56	15.2	13801
1782316500	15.38	0.1	0.65	15.18	15.4	15.14	11843
1782230100	15.28	-0.14	-0.91	15.24	15.4	15.1	17344
1782143700	15.42	-0.1	-0.64	15.7	15.7	15.34	23562
1781884500	15.52	0.16	1.04	15.42	15.56	15.36	21125
1781798100	15.36	-0.12	-0.78	15.52	15.52	15.18	17912
1781711700	15.48	-0.32	-2.03	15.64	15.8	15.24	39740
1781625300	15.8	0	0.00	16.02	16.2	15.66	28412
1781538900	15.8	0.26	1.67	15.94	16.26	15.74	44216
1781279700	15.54	0.32	2.10	15.24	15.82	15.24	25076
1781193300	15.22	-0.12	-0.78	15.38	15.42	15.16	11062
1781106900	15.34	0.14	0.92	15.02	15.44	15.02	18147
1781020500	15.2	0.1	0.66	15.2	15.5	15.12	20504
1780934100	15.1	-0.02	-0.13	15.1	15.26	14.92	21039
1780674900	15.12	-0.02	-0.13	15.34	15.42	15.08	11359
1780588500	15.14	-0.06	-0.39	15.4	15.4	15.08	20134
1780502100	15.2	-0.16	-1.04	15.5	15.5	15.2	14548
1780415700	15.36	0.02	0.13	15.74	15.74	15.34	8434
1780329300	15.34	-0.2	-1.29	15.58	15.58	15.34	13908
1780070100	15.54	0.44	2.91	15.1	15.88	15.1	39171
1779983700	15.1	0	0.00	15.26	15.28	15	21238
1779897300	15.1	-0.24	-1.56	15.28	15.5	15.1	21459
1779810900	15.34	-0.12	-0.78	15.36	15.46	15.22	14697
1779724500	15.46	0.3	1.98	15.08	15.46	15.08	27373
1779465300	15.16	-0.04	-0.26	15.3	15.46	15.16	35614
1779378900	15.2	-0.14	-0.91	15.34	15.34	15.06	17217
1779292500	15.34	0.16	1.05	15.2	15.38	14.92	29204
1779206100	15.18	-0.16	-1.04	15.14	15.46	15.06	23298
1779119700	15.34	0.3	1.99	15.1	15.34	14.92	18199
1778860500	15.04	-0.94	-5.88	15.6	15.88	15.04	51189
1778774100	15.98	0.86	5.69	15.48	16.2	15.1	82383
1778687700	15.12	0.02	0.13	15.16	15.46	14.52	74210
1778601300	15.1	-0.66	-4.19	15.74	15.74	15.1	58148
1778514900	15.76	-0.9	-5.40	16.2	16.379999	15.68	39095
1778255700	16.66	-0.02	-0.12	16.9	16.9	16.52	39019
1778169300	16.68	-0.1	-0.60	17	17.02	16.68	37615
1778082900	16.78	0.46	2.82	16.32	17.1	16.32	58077
1777996500	16.32	0.02	0.12	16.5	16.5	16.26	17219
1777910100	16.3	0.02	0.12	16.399999	16.64	16.26	23997
1777564500	16.28	0.16	0.99	16.34	16.42	16.079999	29314
1777478100	16.12	-0.2	-1.23	16.399999	16.5	16.12	27445
1777391700	16.32	-0.02	-0.12	16.379999	16.379999	16.18	8012
1777305300	16.34	0.42	2.64	16.1	16.399999	15.96	24902
1777046100	15.92	-0.32	-1.97	16.2	16.3	15.92	28401
1776959700	16.239999	-0.14	-0.85	16.66	16.66	16.239999	22589
1776873300	16.379999	-0.1	-0.61	16.68	16.68	16.3	38300
1776786900	16.48	0.16	0.98	16.54	16.76	16.28	39119
1776700500	16.32	-0.22	-1.33	16.54	16.54	16.16	52636
1776441300	16.54	0.24	1.47	16.079999	16.6	16.079999	37194
1776354900	16.3	0.16	0.99	16.36	16.36	16.18	38008
1776268500	16.14	0.1	0.62	16	16.34	16	27802
1776182100	16.04	-0.14	-0.87	16	16.239999	16	24161
1776095700	16.18	-0.2	-1.22	16.18	16.32	15.96	37737
1775836500	16.379999	0.44	2.76	16.12	16.5	16.12	46623