Saipem Spa【SPM】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	0.37	8.50574712644	4.35	4.701	4.346	22963250	4.487543	DE
4	0.07	1.50537634409	4.65	4.725	4.015	21547214	4.36356547	DE
12	1.285	37.4090247453	3.435	4.795	3.284	31271203	4.16712134	DE
26	2.353	99.4085340093	2.367	4.795	2.297	35648920	3.46607334	DE
52	2.36	100	2.36	4.795	2.166	35787318	2.87355506	DE
156	3.4455	270.341310318	1.2745	4.795	1.141	37877225	2.19442784	DE
260	2.485	111.185682327	2.235	43.76	0.57	32066836	1.93350296	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
1781193300	4.68	0.26	5.76	4.5199999	4.7	4.43	31211532
1781106900	4.425	0.02	0.45	4.393	4.466	4.366	11727497
1781020500	4.405	-0.04	-0.99	4.456	4.516	4.396	18077322
1780934100	4.449	0.04	1.02	4.41	4.515	4.4	15852366
1780674900	4.404	0.08	1.73	4.35	4.537	4.346	37947533
1780588500	4.329	0.02	0.46	4.293	4.343	4.17	10424965
1780502100	4.309	-0.02	-0.46	4.348	4.391	4.309	17803818
1780415700	4.329	0.09	2.24	4.234	4.344	4.205	17067359
1780329300	4.234	0.11	2.77	4.178	4.252	4.176	17668746
1780070100	4.12	-0.05	-1.13	4.154	4.225	4.12	15980176
1779983700	4.167	0.07	1.73	4.127	4.2	4.09	25078079
1779897300	4.096	-0.18	-4.21	4.256	4.2619999	4.015	34442905
1779810900	4.276	0.06	1.38	4.23	4.342	4.229	16851538
1779724500	4.218	-0.01	-0.28	4.19	4.241	4.1769999	12346784
1779465300	4.23	-0.09	-2.13	4.332	4.332	4.1929999	29332899
1779378900	4.322	-0.05	-1.10	4.38	4.394	4.306	20614131
1779292500	4.37	-0.08	-1.73	4.487	4.508	4.364	26226208
1779206100	4.447	-0.15	-3.18	4.586	4.598	4.442	17607219
1779119700	4.593	-0.06	-1.33	4.507	4.644	4.5	24402966
1778860500	4.655	-0	-0.06	4.65	4.725	4.623	30280243
1778774100	4.658	0.07	1.48	4.598	4.672	4.559	13690909
1778687700	4.59	0.13	2.87	4.49	4.626	4.471	19730914
1778601300	4.462	0.03	0.61	4.45	4.502	4.426	17030941
1778514900	4.4349999	0.13	3.04	4.36	4.448	4.341	18653075
1778255700	4.304	-0.03	-0.69	4.368	4.405	4.291	15053522
1778169300	4.334	-0.26	-5.62	4.54	4.558	4.273	41623155
1778082900	4.592	-0.06	-1.29	4.662	4.688	4.48	32163076
1777996500	4.652	0.01	0.15	4.647	4.6769999	4.605	19128639
1777910100	4.6449999	0.04	0.85	4.618	4.697	4.558	21296659
1777564500	4.606	0.07	1.61	4.584	4.63	4.461	27035237
1777478100	4.533	-0.05	-1.13	4.603	4.795	4.533	45922976
1777391700	4.585	0.06	1.39	4.55	4.689	4.502	34192191
1777305300	4.522	0.19	4.27	4.4	4.575	4.357	53239962
1777046100	4.337	0.11	2.72	4.24	4.365	4.23	43534230
1776959700	4.222	0.05	1.17	4.24	4.245	4.121	29331174
1776873300	4.173	0.25	6.45	3.9	4.246	3.892	69651733
1776786900	3.92	-0.08	-1.90	3.97	3.98	3.903	21459103
1776700500	3.996	0.12	3.18	3.95	3.996	3.893	35434797
1776441300	3.873	-0.22	-5.35	4.059	4.086	3.82	58334153
1776354900	4.092	-0.05	-1.16	4.1449999	4.163	4.078	21706104
1776268500	4.14	-0.04	-0.86	4.144	4.156	4.086	35522945
1776182100	4.176	0.02	0.51	4.19	4.219	4.123	39125632
1776095700	4.155	-0.03	-0.79	4.188	4.21	4.114	43286759
1775836500	4.188	0	0.00	4.188	4.188	4.188	0
1775750100	4.188	0.06	1.55	4.14	4.235	4.096	50725830
1775663700	4.124	0.16	3.93	3.884	4.124	3.831	60830434
1775577300	3.968	-0.06	-1.42	4.045	4.078	3.956	36390550
1775145300	4.025	0.14	3.50	3.91	4.025	3.896	39640606
1775058900	3.889	-0.03	-0.64	3.929	3.96	3.83	41033860
1774972500	3.914	0.08	2.17	3.807	3.975	3.798	49494805
1774886100	3.831	0.12	3.12	3.7	3.871	3.69	39826357
1774630500	3.715	-0.1	-2.57	3.809	3.818	3.677	37982578
1774544100	3.813	0.21	5.80	3.591	3.821	3.56	45217020
1774457700	3.604	0.02	0.47	3.6	3.615	3.548	32387538
1774371300	3.587	0.11	3.07	3.485	3.605	3.473	31330548
1774284900	3.48	0.06	1.75	3.34	3.514	3.2839999	51379344
1774025700	3.42	0.01	0.26	3.435	3.479	3.38	45524728
1773939300	3.411	0.03	0.86	3.372	3.425	3.338	28980088
1773852900	3.382	0.02	0.71	3.385	3.42	3.359	20008767
1773766500	3.358	-0.02	-0.71	3.365	3.419	3.341	20227904
1773680100	3.382	0.01	0.39	3.39	3.395	3.316	14047404
1773420900	3.369	0.08	2.46	3.303	3.4	3.2799999	27213187
1773334500	3.2879999	-0.28	-7.92	3.346	3.348	3.247	22316383