Poste Italiane S.p.a【PST】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	0.77	3.0350808041	25.37	26.37	25.33	2770136	25.67248328	DE
4	2.33	9.78580428391	23.81	26.37	23.61	3023098	24.98075792	DE
12	4.96	23.418319169	21.18	26.37	19.28	3117357	22.72213386	DE
26	5.91	29.2140385566	20.23	26.37	19.28	2512741	22.51300246	DE
52	7.055	36.966203825	19.085	26.37	17.675	2105030	21.24452601	DE
156	16.14	161.4	10	26.37	9	2126132	15.25918637	DE
260	14.08	116.749585406	12.06	26.37	7.584	2212745	12.97664784	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780934100	26.14	0.39	1.51	25.7	26.37	25.64	4254021
1780674900	25.75	-0.07	-0.27	25.73	25.88	25.51	3524841
1780588500	25.82	0.34	1.33	25.48	25.87	25.41	2874847
1780502100	25.48	-0.21	-0.82	25.65	25.72	25.47	2405043
1780415700	25.69	0.11	0.43	25.67	25.84	25.56	2111587
1780329300	25.58	0.22	0.87	25.37	25.65	25.33	2934364
1780070100	25.36	0.34	1.36	25.15	25.48	25.07	8179143
1779983700	25.02	-0.18	-0.71	25.12	25.14	24.95	2375278
1779897300	25.2	-0.23	-0.90	25.55	25.56	25.12	2899767
1779810900	25.43	0.08	0.32	25.36	25.46	25.25	2500607
1779724500	25.35	0.33	1.32	25.2	25.35	25.1	1570265
1779465300	25.02	0.21	0.85	24.87	25.08	24.78	2835532
1779378900	24.81	0.03	0.12	24.78	25.02	24.67	2513889
1779292500	24.78	0.22	0.90	24.5	24.92	24.26	2669921
1779206100	24.56	-0.08	-0.32	24.68	24.88	24.55	1974898
1779119700	24.64	0.41	1.69	24.19	24.82	24.11	3599968
1778860500	24.23	-0.15	-0.62	24.37	24.44	24.07	2406293
1778774100	24.38	0.37	1.54	24.11	24.56	24.08	2393491
1778687700	24.01	-0.1	-0.41	24.12	24.19	23.77	2399849
1778601300	24.11	-0.12	-0.50	24.1	24.31	23.92	3362738
1778514900	24.23	0.48	2.02	23.81	24.23	23.61	4929634
1778255700	23.75	0.45	1.93	23.3	23.96	23.21	5403715
1778169300	23.3	0.56	2.46	23.28	23.635	22.94	6943295
1778082900	22.74	0.52	2.34	22.33	22.78	22.24	5792244
1777996500	22.22	0.14	0.63	22.09	22.44	22.09	3757050
1777910100	22.08	-0.51	-2.26	22.63	22.69	22.02	2254911
1777564500	22.59	0.14	0.62	22.32	22.63	22.17	2767837
1777478100	22.45	-0.05	-0.22	22.47	22.51	22.31	1511814
1777391700	22.5	0.27	1.21	22.32	22.53	22.28	2141006
1777305300	22.23	-0.06	-0.27	22.25	22.36	22.105	1574518
1777046100	22.29	0.11	0.50	22.03	22.29	21.95	2250836
1776959700	22.18	-0.21	-0.94	22.3	22.34	21.95	1774888
1776873300	22.39	0.15	0.67	22.29	22.39	22.17	1819646
1776786900	22.24	-0.15	-0.67	22.48	22.48	22.13	1840813
1776700500	22.39	-0.08	-0.36	22.29	22.42	22.14	1517652
1776441300	22.47	0.4	1.81	22.13	22.47	22.05	2120354
1776354900	22.07	-0.18	-0.81	22.33	22.41	22.04	1930240
1776268500	22.25	0.16	0.72	22.26	22.27	22.03	2818198
1776182100	22.09	-0.04	-0.18	22.3	22.3	22.05	2929631
1776095700	22.13	0.57	2.64	21.56	22.15	21.45	3400965
1775836500	21.56	-0.03	-0.14	21.69	21.75	21.54	2137303
1775750100	21.59	0.08	0.37	21.49	21.61	21.38	1780703
1775663700	21.51	0.55	2.62	21.71	21.82	21.38	3222310
1775577300	20.96	0.09	0.43	20.9	21.34	20.9	2292801
1775145300	20.87	-0.09	-0.43	20.63	21	20.51	2185628
1775058900	20.96	0.82	4.07	20.54	20.96	20.47	5124547
1774972500	20.14	0.22	1.10	20.1	20.29	19.99	3429707
1774886100	19.92	0.13	0.63	19.705	19.955	19.645	2084761
1774630500	19.795	0.02	0.08	19.855	19.945	19.565	2568892
1774544100	19.78	-0.3	-1.49	20.01	20.18	19.72	3075415
1774457700	20.08	0.16	0.80	20.18	20.24	19.69	4735483
1774371300	19.92	-0.06	-0.30	19.98	20.22	19.3	5169841
1774284900	19.98	-1.47	-6.85	20.51	20.93	19.28	10612921
1774025700	21.45	-0.02	-0.09	21.57	21.76	21.18	6943727
1773939300	21.47	-0.26	-1.20	21.6	21.61	21.26	1830265
1773852900	21.73	0.03	0.14	21.91	21.97	21.66	1852823
1773766500	21.7	0.25	1.17	21.31	21.7	21.31	2095357
1773680100	21.45	0.27	1.27	21.18	21.45	21.07	1535316
1773420900	21.18	-0.23	-1.07	21.22	21.51	21.08	2008782
1773334500	21.41	-1.34	-5.89	21.52	21.6	21.08	2482298
1773212400	22.75	0	0.00	22.75	22.75	22.75	0
1773126000	22.75	0	0.00	22.75	22.75	22.75	0
1773039600	22.75	0	0.00	22.75	22.75	22.75	0