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	0	88.5	89.7	85.8	7973	87.484889	DE
4	-4.4	-4.73627556512	92.9	95.9	85.3	12304	90.18423232	DE
12	11	14.1935483871	77.5	95.9	74.6	13628	85.84182234	DE
26	34.2	62.9834254144	54.3	95.9	53.6	19243	73.62939768	DE
52	41.9	89.9141630901	46.6	95.9	38.75	19705	60.21683064	DE
156	27.7	45.5592105263	60.8	95.9	38.75	10463	57.41713445	DE
260	39.6	80.981595092	48.9	95.9	38.75	9446	59.8187734	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
1782921300	87.3	-0.4	-0.46	87.7	87.9	86.8	4895
1782834900	87.7	0.2	0.23	88.2	88.5	87.4	3605
1782748500	87.5	-0.2	-0.23	89.7	89.7	86.9	9672
1782489300	87.7	0.5	0.57	86.9	88.8	85.8	12327
1782402900	87.2	-1.7	-1.91	88.5	88.8	87	9366
1782316500	88.9	2.1	2.42	88.3	88.9	85.3	10360
1782230100	86.8	-2.1	-2.36	87.5	88.6	86.7	4339
1782143700	88.9	-1.1	-1.22	90.2	90.6	88.5	6494
1781884500	90	2.3	2.62	87.9	90	87.7	8351
1781798100	87.7	-1.7	-1.90	89.4	90	87.1	15496
1781711700	89.4	-0.6	-0.67	90	90.7	89.1	14223
1781625300	90	-1.3	-1.42	89.9	91.8	89.9	9319
1781538900	91.3	-0.3	-0.33	94	94	89.3	20121
1781279700	91.6	-1	-1.08	93.6	94	90.5	13905
1781193300	92.6	-0.1	-0.11	93.3	95.9	92.6	25311
1781106900	92.7	1.2	1.31	90.2	94.7	90.2	17115
1781020500	91.5	-1.4	-1.51	92.8	93	90	22808
1780934100	92.9	3.1	3.45	89.6	92.9	88.5	8242
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	1.6	2.04	78.4	81	78.4	13328
1775836500	78.6	0	0.00	78.6	78.6	78.6	0
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