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	0.082	1.90034762457	4.315	4.442	4.159	20396920	4.26039632	DE
4	0.047	1.08045977011	4.35	4.846	4.159	27830249	4.48368357	DE
12	0.235	5.64632388275	4.162	4.846	3.82	28177680	4.36567764	DE
26	1.818	70.4924389298	2.579	4.846	2.501	34657765	3.68602651	DE
52	2.007	83.9748953975	2.39	4.846	2.166	35034239	2.99528584	DE
156	3.1	239.01310717	1.297	4.846	1.247	37890160	2.24494861	DE
260	2.308	110.483484921	2.089	43.76	0.57	32299247	1.96041315	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
1783007700	4.243	-0.01	-0.28	4.235	4.37	4.182	20719068
1782921300	4.255	-0.15	-3.49	4.413	4.415	4.249	16589979
1782834900	4.409	0.16	3.77	4.332	4.442	4.2859999	20191716
1782748500	4.249	0.07	1.80	4.21	4.338	4.184	17235158
1782489300	4.174	-0.23	-5.18	4.315	4.353	4.159	27248681
1782402900	4.402	0.03	0.57	4.392	4.402	4.265	28506945
1782316500	4.377	-0.15	-3.23	4.63	4.703	4.339	40731490
1782230100	4.523	0.03	0.67	4.529	4.588	4.447	23281000
1782143700	4.493	0.01	0.13	4.501	4.57	4.4109999	22068509
1781884500	4.487	0.1	2.37	4.391	4.541	4.335	36612222
1781798100	4.383	-0.35	-7.34	4.716	4.725	4.363	50080357
1781711700	4.73	0.13	2.92	4.58	4.749	4.55	27171800
1781625300	4.596	-0.23	-4.67	4.83	4.84	4.58	36203917
1781538900	4.821	0.1	2.14	4.647	4.846	4.582	42423325
1781279700	4.72	0.04	0.85	4.6369999	4.72	4.558	32724554
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	0.02	0.53	4.188	4.21	4.114	43286759
1775836500	4.133	-0.06	-1.31	4.162	4.22	4.105	33602213
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