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	-0.7	-0.47619047619	147	150.4	138.55	782375	143.54032134	DE
4	-3.1	-2.0749665328	149.4	155.8	134.3	1070793	146.00916835	DE
12	29.3	25.0427350427	117	157.25	115.95	1118660	141.54964108	DE
26	55.3	60.7692307692	91	157.25	84.64	1157656	119.23666446	DE
52	85.76	141.658407664	60.54	157.25	59	1089178	99.70381261	DE
156	108.23	284.292093512	38.07	157.25	33.26	994671	69.13425653	DE
260	115.96	382.201713909	30.34	157.25	25.26	876420	57.1389893	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	146.3	4.2	2.96	145	147.05	143.8	539484
1783007700	142.1	-1	-0.70	138.9	145.8	138.55	1203051
1782921300	143.1	-2.95	-2.02	147.4	147.9	140.8	667661
1782834900	146.05	1.3	0.90	148	150.4	145.44999	779645
1782748500	144.75	1.9	1.33	143.4	146	142.1	495242
1782489300	142.85	-5.25	-3.54	147	147.69999	142.05	766276
1782402900	148.1	0.2	0.14	152	152.05	147.6	1241824
1782316500	147.9	-0.45	-0.30	148	148.85	143.25	899858
1782230100	148.35	-6.35	-4.10	150	150.85	146	860166
1782143700	154.69999	1.5	0.98	153	155.8	152.1	770905
1781884500	153.19999	5.45	3.69	149.5	154.94999	147.85	2021501
1781798100	147.75	1.75	1.20	148	151.94999	146.8	2270515
1781711700	146	-0.35	-0.24	146.35	148.6	145	830427
1781625300	146.35	0.8	0.55	146.35	147.9	143.69999	609254
1781538900	145.55	1.65	1.15	147.5	147.69999	144.15	788968
1781279700	143.9	0.95	0.66	145.35	145.5	141.3	921307
1781193300	142.94999	6.65	4.88	138	144.05	135.8	1027202
1781106900	136.3	-6.1	-4.28	142.25	142.25	134.3	1636909
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	-0.1	-0.08	117.85	120.85	117.45	1047829
1775836500	119.8	4.2	3.63	117	120.35	116.1	1081622
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