Redelfi SpA【RDF】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	-0.42	-3.62694300518	11.58	11.68	10.8	18552	11.28364291	DE
4	-0.34	-2.95652173913	11.5	11.98	10.8	18253	11.62231897	DE
12	0.56	5.28301886792	10.6	11.98	10.06	26178	11.35473487	DE
26	0.52	4.88721804511	10.64	13.54	9.42	39263	11.59864005	DE
52	3.45	44.7470817121	7.71	13.54	6.18	40918	10.07192134	DE
156	8.74	361.157024793	2.42	13.54	1.975	64428	6.08201999	DE
260	9.86	758.461538462	1.3	13.54	0.672	69555	4.66229833	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
1780588500	10.9	-0.22	-1.98	11.22	11.22	10.8	12972
1780502100	11.12	-0.26	-2.28	11.48	11.54	10.9	30443
1780415700	11.38	-0.2	-1.73	11.56	11.6	11.24	25112
1780329300	11.58	-0.04	-0.34	11.62	11.62	11.3	15315
1780070100	11.62	-0.02	-0.17	11.58	11.68	11.5	8919
1779983700	11.64	-0.06	-0.51	11.7	11.7	11.52	6833
1779897300	11.7	0	0.00	11.72	11.72	11.62	13205
1779810900	11.7	0.02	0.17	11.7	11.8	11.66	11305
1779724500	11.68	-0.12	-1.02	11.8	11.84	11.66	8764
1779465300	11.8	0.1	0.85	11.78	11.88	11.62	26363
1779378900	11.7	0.24	2.09	11.62	11.7	11.48	6068
1779292500	11.46	-0.2	-1.72	11.66	11.68	11.46	6861
1779206100	11.66	0.06	0.52	11.4	11.68	11.4	8340
1779119700	11.6	0	0.00	11.78	11.78	11.4	4645
1778860500	11.6	0	0.00	11.5	11.68	11.1	25762
1778774100	11.6	-0.12	-1.02	11.72	11.72	11.52	8961
1778687700	11.72	0.1	0.86	11.48	11.72	11.48	12465
1778601300	11.62	-0.26	-2.19	11.66	11.78	11.36	27294
1778514900	11.88	0.48	4.21	11.5	11.98	11.5	99357
1778255700	11.4	-0.04	-0.35	11.5	11.52	11.34	6066
1778169300	11.44	0.04	0.35	11.46	11.48	11.14	16115
1778082900	11.4	0.1	0.88	11.38	11.46	11.18	23906
1777996500	11.3	-0.1	-0.88	11.44	11.44	11.16	16239
1777910100	11.4	0.06	0.53	11.4	11.58	11.3	22717
1777564500	11.34	0.1	0.89	11.36	11.36	11.24	7301
1777478100	11.24	-0.1	-0.88	11.48	11.48	11	55924
1777391700	11.34	0.04	0.35	11.48	11.58	11.26	13585
1777305300	11.3	0.02	0.18	11.36	11.36	11.14	9803
1777046100	11.28	-0.14	-1.23	11.48	11.48	11.18	16817
1776959700	11.42	-0.22	-1.89	11.62	11.62	11	99054
1776873300	11.64	0.08	0.69	11.62	11.78	11.48	69305
1776786900	11.56	-0.16	-1.37	11.76	11.8	11.5	70792
1776700500	11.72	-0.14	-1.18	11.9	11.9	11.52	23323
1776441300	11.86	0.5	4.40	11.5	11.86	11.36	97330
1776354900	11.36	0.24	2.16	11.18	11.52	11.1	73141
1776268500	11.12	0.14	1.28	11	11.24	10.82	30203
1776182100	10.98	0.1	0.92	11.1	11.1	10.7	23422
1776095700	10.88	-0.12	-1.09	10.9	11	10.76	7530
1775836500	11	0.06	0.55	10.98	11	10.76	26557
1775750100	10.94	-0.44	-3.87	11.06	11.18	10.86	39332
1775663700	11.38	0.22	1.97	11.3	11.54	11.02	62032
1775577300	11.16	0.22	2.01	10.94	11.46	10.9	73852
1775145300	10.94	0.02	0.18	10.92	10.96	10.7	30198
1775058900	10.92	0	0.00	10.94	11	10.76	14104
1774972500	10.92	-0.08	-0.73	11	11.12	10.8	16889
1774886100	11	0.3	2.80	10.5	11.08	10.38	39775
1774630500	10.7	-0.06	-0.56	10.8	10.8	10.66	3534
1774544100	10.76	-0.06	-0.55	10.82	10.84	10.54	5583
1774457700	10.82	0.04	0.37	10.88	10.96	10.72	6906
1774371300	10.78	-0.06	-0.55	10.84	10.9	10.56	25082
1774284900	10.84	0.26	2.46	10.56	10.94	10.06	19369
1774025700	10.58	-0.16	-1.49	10.74	10.74	10.3	30763
1773939300	10.74	-0.12	-1.10	10.8	10.96	10.56	20747
1773852900	10.86	0.36	3.43	10.6	10.86	10.6	7039
1773766500	10.5	-0.34	-3.14	10.86	10.86	10.5	7866
1773680100	10.84	0.1	0.93	10.84	10.88	10.5	8957
1773420900	10.74	-0.04	-0.37	10.6	10.8	10.58	12030
1773334500	10.78	0	0.00	10.88	10.88	10.68	3275
1773212400	10.78	0	0.00	10.78	10.78	10.78	0
1773126000	10.78	0	0.00	10.78	10.78	10.78	0
1773039600	10.78	0	0.00	10.78	10.78	10.78	0
1772780400	10.78	0	0.00	10.78	10.78	10.78	0
1772694000	10.78	0	0.00	10.78	10.78	10.78	0