Prysmian SpA【PRY】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	-19.2	-12.347266881	155.5	157	134.3	1186367	148.40069626	DE
4	-16.25	-10.6522451655	152.55	157	134.3	1148169	148.58615369	DE
12	36.52	36.6005211465	99.78	157.25	89.88	1184609	128.69301378	DE
26	51.58	60.8829084042	84.72	157.25	81.56	1131963	112.56106557	DE
52	78.46	135.650069156	57.84	157.25	55.16	1068112	93.98805776	DE
156	100.52	280.939072107	35.78	157.25	33.26	988681	66.44966323	DE
260	106.46	356.769436997	29.84	157.25	25.26	871149	55.18326206	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
1781020500	142.4	-6.3	-4.24	150	151.19999	141.85	1105297
1780934100	148.69999	3.35	2.30	141.94999	150	141.55	1477245
1780674900	145.35	-5.25	-3.49	149.4	150.35	144.85	1042610
1780588500	150.6	-3.55	-2.30	152.05	153.75	147.05	1095983
1780502100	154.15	-0.5	-0.32	155.5	157	153	1210702
1780415700	154.65	5.35	3.58	151.4	155.94999	150.9	1017827
1780329300	149.3	1.3	0.88	149.5	151.75	147.19999	782149
1780070100	148	-2.3	-1.53	147.65	149.44999	145.94999	1954165
1779983700	150.3	3.8	2.59	147.5	150.94999	144.5	732599
1779897300	146.5	-3.8	-2.53	153.1	153.4	145	1109479
1779810900	150.3	-2.7	-1.76	152.5	153.19999	150.3	651449
1779724500	153	3.2	2.14	152	154.19999	150.65	457890
1779465300	149.8	0.5	0.33	153.25	153.25	149.8	961508
1779378900	149.3	4.9	3.39	145.15	149.3	143.6	1092254
1779292500	144.4	3.9	2.78	141.1	145.975	139.85	1615012
1779206100	140.5	-7.45	-5.04	144.4	146.55	137.3	2385988
1779119700	147.94999	-5.2	-3.40	151.3	152.4	147.75	1201085
1778860500	153.15	-3.2	-2.05	152.15	154	147.85	1148052
1778774100	156.35	1.65	1.07	154.05	156.9	152.85	798308
1778687700	154.69999	5.9	3.97	152.55	154.69999	151.15	1123783
1778601300	148.8	-8.1	-5.16	155.19999	155.44999	148.44999	1782806
1778514900	156.9	4.85	3.19	151.65	157.25	150.25	1521036
1778255700	152.05	8.4	5.85	143.1	153.69999	142.5	1459070
1778169300	143.65	-0.15	-0.10	144.94999	148.05	143.05	1159090
1778082900	143.8	4.2	3.01	140.1	144.15	137.94999	1606018
1777996500	139.6	13.3	10.53	127	139.6	126.35	1821245
1777910100	126.3	-1.65	-1.29	129	131.5	125.65	919218
1777564500	127.95	3.6	2.90	116.2	131	115.95	1957170
1777478100	124.35	1.15	0.93	123.6	126.45	122.8	680174
1777391700	123.2	-1.35	-1.08	124.7	125.8	121.7	899865
1777305300	124.55	-2.85	-2.24	127	127.9	122.9	751142
1777046100	127.4	4.9	4.00	122.5	127.45	121.25	983318
1776959700	122.5	1.35	1.11	120.25	123.15	119.6	805631
1776873300	121.15	1.85	1.55	121.85	123	118.85	861641
1776786900	119.3	-1.1	-0.91	121.3	122.2	118.9	689473
1776700500	120.4	-1.25	-1.03	119.5	120.4	118.8	864970
1776441300	121.65	0.65	0.54	121.05	122.7	119.35	1349133
1776354900	121	-0.45	-0.37	121.85	122.75	119.6	953408
1776268500	121.45	-0.55	-0.45	120.75	123.2	120.1	1153278
1776182100	122	2.3	1.92	120.55	122.4	118.9	899687
1776095700	119.7	4.1	3.55	117.85	120.85	117.45	1047829
1775836500	115.6	0	0.00	115.6	115.6	115.6	0
1775750100	115.6	0.6	0.52	114.25	116.2	113.65	855755
1775663700	115	10.25	9.79	112.6	115.35	110.9	1623857
1775577300	104.75	0.05	0.05	104.15	106.7	103.75	973743
1775145300	104.7	0.05	0.05	101.9	104.95	100.7	977146
1775058900	104.65	5.87	5.94	103	106.15	102.3	1732736
1774972500	98.78	3.82	4.02	94.82	99.44	93.4	1635928
1774886100	94.96	0.9	0.96	93.64	97	93.2	984229
1774630500	94.06	-1.82	-1.90	95.1	95.52	92.5	1015454
1774544100	95.88	-2.54	-2.58	97.36	97.38	95.34	870514
1774457700	98.42	3.6	3.80	98.6	99.54	96.68	1240049
1774371300	94.82	-0.08	-0.08	95	95.88	93.76	783013
1774284900	94.9	1	1.06	90.54	98.26	89.88	1501559
1774025700	93.9	-0.76	-0.80	94.94	96.88	92.44	2488894
1773939300	94.66	-5.39	-5.39	97.54	97.7	93.86	1465548
1773852900	100.05	1.97	2.01	99.78	101.4	98.82	1061114
1773766500	98.08	0.06	0.06	97.12	99.9	95.72	853471
1773680100	98.02	-0.4	-0.41	98.42	99.5	96.6	909430
1773420900	98.42	-3.13	-3.08	99.58	102.6	97.7	1074415
1773334500	101.55	-0.95	-0.93	100.95	101.8	98.44	786623
1773212400	102.5	0	0.00	102.5	102.5	102.5	0
1773126000	102.5	0	0.00	102.5	102.5	102.5	0