Pharmanutra SpA【PHN】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	0.2	0.223214285714	89.6	94.45	85.3	12738	90.75767649	DE
4	10.8	13.6708860759	79	94.45	76.8	15474	87.74914742	DE
12	22.5	33.4323922734	67.3	94.45	66.1	18619	80.00436528	DE
26	33.2	58.6572438163	56.6	94.45	52.1	19560	70.24395487	DE
52	39.2	77.4703557312	50.6	94.45	38.75	19469	58.24231078	DE
156	31.1	52.9812606474	58.7	94.45	38.75	10279	56.41559941	DE
260	53.4	146.703296703	36.4	94.45	36	9666	58.61709081	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
1780674900	89.8	-0.9	-0.99	90.6	93.7	89.8	19363
1780588500	90.7	-1	-1.09	92.9	92.9	90.2	10761
1780502100	91.7	3.3	3.73	85.3	94.45	85.3	26815
1780415700	88.4	-0.3	-0.34	88.1	89.3	88	3854
1780329300	88.7	-1.9	-2.10	90.6	90.6	88.3	6343
1780070100	90.6	1.2	1.34	89.6	91.5	88.9	15915
1779983700	89.4	3.1	3.59	86.4	89.8	86.4	9006
1779897300	86.3	1.4	1.65	86.3	87.4	85.2	9497
1779810900	84.9	0	0.00	84.6	85.3	83.7	8264
1779724500	84.9	-0.4	-0.47	86.6	86.6	84.9	5262
1779465300	85.3	-0.9	-1.04	85.5	86.5	85	8063
1779378900	86.2	-1.8	-2.05	89.5	89.5	85.6	5866
1779292500	88	1	1.15	86.2	88.1	85.5	10744
1779206100	87	-3	-3.33	90.2	91.2	87	19706
1779119700	90	0.1	0.11	90	90	88.8	9409
1778860500	89.9	-0.6	-0.66	90.8	90.8	88.8	8690
1778774100	90.5	0.5	0.56	90	90.6	88.5	11674
1778687700	90	2	2.27	86.1	90	86.1	42321
1778601300	88	10.6	13.70	80	88.8	79.5	68155
1778514900	77.4	-0.2	-0.26	77.7	78.6	76.8	9929
1778255700	77.6	0.1	0.13	79	79.4	77.2	19199
1778169300	77.5	0.3	0.39	77.2	78.3	76.8	17700
1778082900	77.2	-0.9	-1.15	79.1	79.1	76.8	12158
1777996500	78.1	-1.6	-2.01	79.5	79.5	77.6	9120
1777910100	79.7	0.9	1.14	76.7	79.7	74.6	7892
1777564500	78.8	0.7	0.90	78.6	80.2	78.3	8117
1777478100	78.1	-1	-1.26	79.1	79.6	77.3	17850
1777391700	79.1	0.4	0.51	81	81.1	78.7	15489
1777305300	78.7	-1.1	-1.38	80	80	78.5	6450
1777046100	79.8	0.3	0.38	81.3	81.3	79.2	9777
1776959700	79.5	-0.5	-0.63	80.3	80.7	79.1	8446
1776873300	80	-1	-1.23	81.5	81.5	79.6	6412
1776786900	81	-0.8	-0.98	81.3	82.4	80.5	17587
1776700500	81.8	0.2	0.25	82	82.5	81.2	10087
1776441300	81.6	-0.1	-0.12	81.3	83.3	81.3	11145
1776354900	81.7	1.4	1.74	82.8	82.8	80.7	14290
1776268500	80.3	-1.1	-1.35	81.7	82.1	80	12222
1776182100	81.4	1.2	1.50	80.3	82	80.2	27130
1776095700	80.2	1.3	1.65	78.4	81	78.4	13328
1775836500	78.9	0.3	0.38	78.3	79.9	78.3	11894
1775750100	78.6	1.6	2.08	77.5	78.9	75.9	22153
1775663700	77	-1.3	-1.66	79.6	80.4	76.8	19441
1775577300	78.3	-0.3	-0.38	77.5	78.9	77.3	15224
1775145300	78.6	0.7	0.90	77.9	79.1	77.3	24534
1775058900	77.9	-0.8	-1.02	79.4	79.4	77.3	12768
1774972500	78.7	2.7	3.55	76.2	79.4	75	32509
1774886100	76	1.3	1.74	75.3	76	73.6	16895
1774630500	74.7	-1.1	-1.45	75.7	76.3	74.6	17422
1774544100	75.8	-0.1	-0.13	76	76.8	75.3	22736
1774457700	75.9	0.1	0.13	76.5	77	75	27349
1774371300	75.8	0	0.00	75	76.6	73.6	36006
1774284900	75.8	0.4	0.53	75.1	76.2	72.3	17505
1774025700	75.4	2.1	2.86	74.1	76.4	73.3	57305
1773939300	73.3	-1.5	-2.01	74.8	75.2	71.6	21274
1773852900	74.8	6.9	10.16	69.9	76.7	69.6	127583
1773766500	67.9	0.2	0.30	67	68.5	66.099999	13392
1773680100	67.7	0.6	0.89	67.3	67.7	66.9	7999
1773420900	67.099999	-0.2	-0.30	67.3	69.9	66.9	15869
1773334500	67.3	0.3	0.45	67.099999	68.4	67	12438
1773212400	67	0	0.00	67	67	67	0
1773126000	67	0	0.00	67	67	67	0
1773039600	67	0	0.00	67	67	67	0