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	0.4	1.73913043478	23	23.9	21.2	18970	22.52016342	DE
4	4.8	25.8064516129	18.6	23.9	17	15380	21.3648349	DE
12	10.1	75.9398496241	13.3	23.9	12.75	12329	18.94715164	DE
26	8.65	58.6440677966	14.75	23.9	12.2	9452	17.36508584	DE
52	10.3	78.6259541985	13.1	23.9	12.2	6746	16.441717	DE
156	-7.4	-24.025974026	30.8	31.5	9.26	5324	15.50257239	DE
260	-4.1	-14.9090909091	27.5	40.4	9.26	4264	19.69794237	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
1782748500	23.7	0.4	1.72	23.3	23.8	23.3	12775
1782489300	23.3	0.4	1.75	22.9	23.4	22.8	8680
1782402900	22.9	0.9	4.09	22.5	23.4	22.5	21101
1782316500	22	0.1	0.46	22.3	23	21.2	25745
1782230100	21.9	-1.1	-4.78	23	23	21.4	26549
1782143700	23	0	0.00	23.1	23.7	22.8	15770
1781884500	23	0.6	2.68	22.5	23.4	22.5	25452
1781798100	22.4	0.5	2.28	22.3	23.1	22	34695
1781711700	21.9	0.9	4.29	21.4	22	21	21807
1781625300	21	1.2	6.06	19.4	21.3	19.1	35765
1781538900	19.8	0.8	4.21	19	19.8	19	13534
1781279700	19	0.2	1.06	18.95	19	18.7	5596
1781193300	18.8	-0.2	-1.05	18.95	18.95	18.6	8298
1781106900	19	0.45	2.43	18.7	19	18.65	11487
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