SOMEC SpA【SOM】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	-0.05	-0.268817204301	18.6	18.7	17	6722	18.10073339	DE
4	0.6	3.3426183844	17.95	18.85	16.4	8962	18.01162767	DE
12	5.5	42.1455938697	13.05	18.85	12.2	9034	16.67448834	DE
26	4.5	32.0284697509	14.05	18.85	12.2	7784	15.7798351	DE
52	4.6	32.9749103943	13.95	18.85	12.2	5738	15.32266298	DE
156	-11.45	-38.1666666667	30	31.5	9.26	4984	15.12728493	DE
260	-4.85	-20.7264957265	23.4	40.4	9.26	4165	19.78837818	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
1781020500	18.55	0.45	2.49	17.95	18.6	17.95	6734
1780934100	18.1	0.3	1.69	17.8	18.4	17	9073
1780674900	17.8	-0.45	-2.47	18.25	18.4	17.8	4247
1780588500	18.25	-0.2	-1.08	18.6	18.7	17.75	5935
1780502100	18.45	0.45	2.50	18.05	18.5	18.05	4098
1780415700	18	-0.2	-1.10	18.6	18.65	17.5	10258
1780329300	18.2	-0.05	-0.27	18.35	18.85	18.15	8231
1780070100	18.25	-0.15	-0.82	18.4	18.7	18.25	5968
1779983700	18.4	-0.1	-0.54	18.4	18.8	18.35	8026
1779897300	18.5	0.25	1.37	17	18.8	16.399999	38224
1779810900	18.25	0.4	2.24	18.3	18.3	17.9	6196
1779724500	17.85	0.25	1.42	17.65	18.5	17.6	29943
1779465300	17.6	-0.2	-1.12	17.65	17.9	17.55	2364
1779378900	17.8	-0.05	-0.28	17.85	17.9	17.65	2924
1779292500	17.85	0.2	1.13	17.9	17.9	17.05	10318
1779206100	17.65	1.15	6.97	16.45	18	16.399999	14438
1779119700	16.5	-0.45	-2.65	16.6	16.95	16.5	5061
1778860500	16.95	-0.45	-2.59	16.95	17.25	16.95	3082
1778774100	17.4	-0.25	-1.42	17.95	17.95	17.4	4259
1778687700	17.65	0	0.00	17.85	17.9	17.6	2764
1778601300	17.65	-0.35	-1.94	17.95	18.15	17.65	3823
1778514900	18	0.35	1.98	17.75	18.1	17.75	3295
1778255700	17.65	-0.35	-1.94	18	18	17.3	4736
1778169300	18	0.5	2.86	18.05	18.2	17.8	10633
1778082900	17.5	0.25	1.45	17.75	17.9	17.5	2867
1777996500	17.25	0.65	3.92	16.95	17.5	16.9	12619
1777910100	16.6	-0.8	-4.60	18.35	18.35	16.6	14351
1777564500	17.4	-0.7	-3.87	18	18.05	17.4	10349
1777478100	18.1	0	0.00	18	18.25	17.9	12393
1777391700	18.1	-0.2	-1.09	18.3	18.3	17.9	14081
1777305300	18.3	1.2	7.02	17.2	18.3	17.2	11369
1777046100	17.1	0.3	1.79	16.75	17.2	16.45	10655
1776959700	16.8	-0.4	-2.33	17.6	17.85	16.8	9539
1776873300	17.2	0.3	1.78	16.649999	18.3	16.649999	39778
1776786900	16.9	0.6	3.68	16.149999	17	16.1	18111
1776700500	16.3	0.5	3.16	15.45	16.3	15.35	14921
1776441300	15.8	0.4	2.60	15.1	15.8	15.1	7002
1776354900	15.4	0.8	5.48	14.95	16	14.9	34386
1776268500	14.6	0.6	4.29	14	14.7	14	13577
1776182100	14	0.2	1.45	13.85	14	13.6	2528
1776095700	13.8	0.2	1.47	13.3	13.8	13.3	3024
1775836500	13.6	-0.1	-0.73	13.85	14.25	13.6	3299
1775750100	13.7	-0.05	-0.36	13.75	13.75	13.4	1463
1775663700	13.75	0.4	3.00	13.9	13.9	13.4	5060
1775577300	13.35	0.4	3.09	13.3	13.4	12.75	5138
1775145300	12.95	-0.2	-1.52	13.05	13.4	12.95	1855
1775058900	13.15	0.2	1.54	13.15	13.4	13.15	3607
1774972500	12.95	0.15	1.17	12.7	13.1	12.45	3781
1774886100	12.8	-0.25	-1.92	13	13	12.6	2148
1774630500	13.05	-0.15	-1.14	13.4	13.4	13.05	4395
1774544100	13.2	-0.5	-3.65	13.9	13.9	13.2	3259
1774457700	13.7	0.95	7.45	12.9	13.75	12.9	7403
1774371300	12.75	0.35	2.82	12.4	13.15	12.4	5738
1774284900	12.4	-0.5	-3.88	12.8	12.8	12.2	4396
1774025700	12.9	-0.2	-1.53	13.1	13.1	12.8	2423
1773939300	13.1	-0.5	-3.68	13.9	13.9	13.1	9231
1773852900	13.6	0.6	4.62	13.25	13.6	13	8749
1773766500	13	-0.05	-0.38	13.05	13.15	13	7814
1773680100	13.05	-0.65	-4.74	13.7	13.9	13.05	3934
1773420900	13.7	-0.2	-1.44	13.8	13.95	13.7	3224
1773334500	13.9	-1.55	-10.03	14.3	14.45	13.6	6409
1773212400	15.45	0	0.00	15.45	15.45	15.45	0
1773126000	15.45	0	0.00	15.45	15.45	15.45	0