Rizzoli Corriere della Sera MediaGroup SpA【RCS】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	0.011	1.16896918172	0.941	0.962	0.937	159382	0.94542743	DE
4	-0.004	-0.418410041841	0.956	0.962	0.92	227925	0.94239464	DE
12	-0.031	-3.15361139369	0.983	1.008	0.868	297512	0.94255418	DE
26	-0.037	-3.74115267947	0.989	1.008	0.868	248526	0.94997498	DE
52	-0.012	-1.24481327801	0.964	1.086	0.868	208438	0.97087844	DE
156	0.241	33.8959212377	0.711	1.188	0.684	213210	0.90118624	DE
260	0.259	37.3737373737	0.693	1.188	0.587	226036	0.83382551	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
1783698900	0.952	0.007	0.74	0.942	0.954	0.942	35478
1783612500	0.945	-0.003	-0.32	0.94	0.952	0.94	147727
1783526100	0.948	-0.006	-0.63	0.949	0.956	0.941	199510
1783439700	0.954	0.017	1.81	0.941	0.958	0.941	101425
1783353300	0.937	-0.015	-1.58	0.95	0.962	0.937	240565
1783094100	0.952	0.007	0.74	0.941	0.956	0.941	107684
1783007700	0.945	0.003	0.32	0.95	0.952	0.941	76149
1782921300	0.942	0.007	0.75	0.935	0.953	0.934	179653
1782834900	0.935	0.001	0.11	0.941	0.952	0.935	242174
1782748500	0.934	-0.006	-0.64	0.932	0.952	0.932	74322
1782489300	0.94	0.003	0.32	0.936	0.94	0.935	138500
1782402900	0.937	-0.013	-1.37	0.941	0.958	0.936	565758
1782316500	0.95	0.002	0.21	0.949	0.954	0.934	671819
1782230100	0.948	0.006	0.64	0.949	0.949	0.933	231016
1782143700	0.942	-0.015	-1.57	0.959	0.959	0.936	165664
1781884500	0.957	0.008	0.84	0.933	0.958	0.933	295258
1781798100	0.949	0.013	1.39	0.931	0.949	0.931	316709
1781711700	0.936	0.001	0.11	0.943	0.948	0.928	152139
1781625300	0.935	0.012	1.30	0.923	0.939	0.921	113698
1781538900	0.923	-0.02	-2.12	0.939	0.95	0.92	400088
1781279700	0.943	-0.009	-0.95	0.956	0.962	0.943	138633
1781193300	0.952	-0.011	-1.14	0.96	0.963	0.952	141012
1781106900	0.963	0.023	2.45	0.936	0.965	0.935	505506
1781020500	0.94	-0.009	-0.95	0.949	0.954	0.934	447906
1780934100	0.949	0.065	7.35	0.883	0.949	0.883	1020975
1780674900	0.884	-0.007	-0.79	0.876	0.897	0.876	255139
1780588500	0.891	0.023	2.65	0.88	0.891	0.873	181741
1780502100	0.868	-0.01	-1.14	0.891	0.891	0.868	361887
1780415700	0.878	-0.019	-2.12	0.906	0.906	0.877	215135
1780329300	0.897	-0.024	-2.61	0.9	0.912	0.89	200180
1780070100	0.921	0.021	2.33	0.886	0.921	0.886	325069
1779983700	0.9	0.009	1.01	0.886	0.9	0.885	128805
1779897300	0.891	0.001	0.11	0.895	0.895	0.886	154043
1779810900	0.89	-0.013	-1.44	0.905	0.91	0.89	230366
1779724500	0.903	0.017	1.92	0.894	0.904	0.884	269846
1779465300	0.886	-0.007	-0.78	0.91	0.91	0.881	320204
1779378900	0.893	-0.001	-0.11	0.881	0.904	0.881	241445
1779292500	0.894	0.004	0.45	0.908	0.908	0.875	403737
1779206100	0.89	-0.008	-0.89	0.898	0.904	0.883	489406
1779119700	0.898	-0.098	-9.84	0.906	0.935	0.891	1310931
1778860500	0.996	0.014	1.43	0.975	0.996	0.975	900374
1778774100	0.982	0.001	0.10	0.99	0.993	0.98	523482
1778687700	0.981	-0.007	-0.71	0.996	0.996	0.977	240222
1778601300	0.988	0.008	0.82	0.971	0.988	0.971	317689
1778514900	0.98	0.007	0.72	0.976	0.992	0.97	505666
1778255700	0.973	0.003	0.31	0.98	0.98	0.97	156669
1778169300	0.97	-0.008	-0.82	0.968	0.979	0.968	219404
1778082900	0.978	0.009	0.93	0.961	0.98	0.961	204148
1777996500	0.969	0.012	1.25	0.957	0.977	0.957	188859
1777910100	0.957	-0.009	-0.93	0.957	0.972	0.957	207050
1777564500	0.966	-0.013	-1.33	0.979	0.979	0.959	258985
1777478100	0.979	-0.014	-1.41	0.97	0.98	0.966	310492
1777391700	0.993	0.006	0.61	0.987	0.993	0.978	242449
1777305300	0.987	-0.006	-0.60	0.993	0.993	0.977	146081
1777046100	0.993	0.016	1.64	0.977	0.993	0.969	150636
1776959700	0.977	-0.011	-1.11	0.987	0.996	0.977	110542
1776873300	0.988	-0.008	-0.80	0.992	1	0.985	244155
1776786900	0.996	-0.003	-0.30	0.998	1.008	0.987	218963
1776700500	0.999	0.024	2.46	0.98	0.999	0.979	261666
1776441300	0.975	-0.011	-1.12	0.983	1.006	0.975	383850
1776354900	0.986	0.01	1.02	0.983	0.989	0.972	229564
1776268500	0.976	0.001	0.10	0.965	0.985	0.965	184600
1776182100	0.975	0.011	1.14	0.957	0.975	0.957	84293
1776095700	0.964	-0.006	-0.62	0.959	0.972	0.953	144399