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	-1.28	-2.048	62.5	63.36	59.1	952159	61.12222746	DE
4	-4.86	-7.35472154964	66.08	69.9	59.1	943122	63.17889379	DE
12	-0.78	-1.25806451613	62	69.9	59.1	770207	63.90001294	DE
26	3.4	5.88031822899	57.82	69.9	52.44	827605	61.33655391	DE
52	24.92	68.650137741	36.3	69.9	34.45	802468	53.74382086	DE
156	26.18	74.7146118721	35.04	69.9	25.26	759014	40.62493663	DE
260	41.55	211.235383833	19.67	69.9	13.095	902737	32.28837788	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
1732121700	60.74	0.82	1.37	60.82	61.48	60.58	710414
1732035300	59.92	-1	-1.64	61.36	61.54	59.1	1255497
1731948900	60.92	-0.16	-0.26	60.76	61.14	60.54	835558
1731689700	61.08	-1.94	-3.08	62.34	63.14	61.08	911570
1731603300	63.02	0.96	1.55	62.5	63.36	61.84	1047754
1731516900	62.06	1.32	2.17	60.46	62.28	60.4	1079785
1731430500	60.74	-3.36	-5.24	63.84	63.84	60.7	1133637
1731344100	64.099999	2.26	3.65	62.7	64.5	62.7	876711
1731084900	61.84	0.8	1.31	60.92	62.04	60.38	1441391
1730998500	61.04	-2.08	-3.30	62.5	62.98	60.76	1644114
1730912100	63.12	-0.82	-1.28	64.5	65.44	62.74	1022820
1730825700	63.94	0.02	0.03	62.6	64.36	62.22	665277
1730739300	63.92	-0.64	-0.99	64.58	64.9	63.8	600458
1730480100	64.56	0.24	0.37	64.94	65.4	64.2	548317
1730393700	64.319999	-1.14	-1.74	64.68	65.84	64.14	978230
1730307300	65.459999	-2.44	-3.59	66.3	66.68	65.019999	1461843
1730220900	67.9	-0.58	-0.85	69.2	69.9	67.82	895485
1730134500	68.48	0.58	0.85	68	68.52	67.24	607518
1729871700	67.9	1.04	1.56	66.66	68.2	66.64	612488
1729785300	66.86	0.68	1.03	66.08	67	66	533579
1729698900	66.18	-0.46	-0.69	66.459999	67.08	65.66	556467
1729612500	66.64	-0.8	-1.19	67.56	67.68	65.62	544675
1729526100	67.44	-0.34	-0.50	67.96	68.42	67.42	582989
1729266900	67.78	0.08	0.12	67.4	67.84	66.86	765279
1729180500	67.7	1.56	2.36	65.92	68.16	65.66	822635
1729094100	66.14	0.64	0.98	65	66.28	65	686378
1729007700	65.5	-0.98	-1.47	66.959999	67.4	65.16	697691
1728921300	66.48	0.74	1.13	66.06	67.06	65.68	518112
1728662100	65.739999	1.08	1.67	64.9	65.959999	64.78	438809
1728575700	64.66	-1.1	-1.67	65.56	65.599999	64.319999	658416
1728489300	65.76	0.52	0.80	64.9	65.76	64.879999	422673
1728402900	65.239999	-0.22	-0.34	65.4	65.78	64.58	534773
1728316500	65.459999	1.14	1.77	64.42	65.58	64	587772
1728057300	64.319999	-0.46	-0.71	64.84	65.519999	64.3	691829
1727970900	64.78	-0.78	-1.19	65.26	65.739999	64.599999	470506
1727884500	65.56	0.38	0.58	64.92	66.4	64.7	631123
1727798100	65.18	-0.16	-0.24	65.68	66.34	64.94	723747
1727711700	65.34	0.12	0.18	64.56	65.8	64.4	687484
1727452500	65.22	-1.46	-2.19	66.22	66.379999	64.36	1015922
1727366100	66.68	0.86	1.31	66.66	67.58	66.379999	838937
1727279700	65.819999	1.36	2.11	64.12	65.94	64.08	550716
1727193300	64.459999	-1.26	-1.92	66.2	66.34	64.04	761250
1727106900	65.72	0.28	0.43	65.92	66.26	65.3	508852
1726847700	65.44	0.22	0.34	65.54	66.099999	65.14	2352451
1726761300	65.22	2.36	3.75	63.74	65.28	63.5	863598
1726674900	62.86	-0.1	-0.16	62.82	63	62.2	581929
1726588500	62.96	1.58	2.57	61.62	62.98	61.58	680121
1726502100	61.38	-0.64	-1.03	61.76	62.2	61.22	321162
1726242900	62.02	0.76	1.24	61.1	62.18	60.84	465580
1726156500	61.26	0.86	1.42	61.5	61.58	60.36	639504
1726070100	60.4	-0.34	-0.56	60.88	61.54	60.04	713732
1725983700	60.74	0.2	0.33	60.46	61.04	60.04	445824
1725897300	60.54	1.22	2.06	59.76	61.02	59.44	765931
1725638100	59.32	-2.06	-3.36	61.22	61.46	59.17	852966
1725551700	61.38	-0.4	-0.65	61.66	62.2	61.04	571587
1725465300	61.78	-1.52	-2.40	62.1	62.7	61.76	670101
1725378900	63.3	-0.08	-0.13	63.62	64.099999	62.46	613924
1725292500	63.38	0	0.00	63.04	63.56	62.5	306413
1725033300	63.38	0.52	0.83	63.4	64.04	63.12	1391011
1724946900	62.86	0.58	0.93	62	63.08	61.84	417125
1724860500	62.28	0.54	0.87	61.82	62.62	61.66	459600
1724774100	61.74	-0.1	-0.16	61.72	61.94	61.08	426478
1724687700	61.84	0.02	0.03	61.62	62.16	61.16	354241
1724428500	61.82	0.24	0.39	61.88	62.24	61.64	478734
1724342100	61.58	0.3	0.49	61.56	61.78	61.48	451031
1724255700	61.28	-0.04	-0.07	61.24	61.7	61	354849