Snam SpA【SRG】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	-0.008	-0.127347978351	6.282	6.354	6.164	4968367	6.27939484	DE
4	-0.056	-0.88467614534	6.33	6.458	6.148	6661790	6.34593857	DE
12	-0.526	-7.73529411765	6.8	6.822	6.128	5926478	6.4140344	DE
26	0.586	10.3023909986	5.688	6.87	5.63	6619836	6.30347964	DE
52	1.21	23.8941548183	5.064	6.87	4.949	5913296	5.84990416	DE
156	1.532	32.3070434416	4.742	6.87	4.113	6698167	4.91730799	DE
260	1.334	27.004048583	4.94	6.87	3.956	6423922	4.91795892	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
1783094100	6.3	0.03	0.54	6.2939999	6.334	6.266	2785977
1783007700	6.266	0.08	1.29	6.2	6.2939999	6.196	4003797
1782921300	6.186	-0.13	-2.06	6.306	6.306	6.164	5674847
1782834900	6.316	-0.01	-0.22	6.35	6.354	6.2699999	7151763
1782748500	6.33	0.04	0.67	6.282	6.344	6.26	5225450
1782489300	6.288	-0.03	-0.41	6.35	6.35	6.282	4602131
1782402900	6.314	0.03	0.41	6.288	6.344	6.268	7263835
1782316500	6.288	0.1	1.58	6.19	6.288	6.174	6071460
1782230100	6.19	-0.06	-0.99	6.256	6.292	6.148	7139972
1782143700	6.252	-0.19	-2.98	6.26	6.304	6.15	7677633
1781884500	6.444	0.03	0.47	6.364	6.446	6.33	25350067
1781798100	6.414	0.01	0.22	6.404	6.43	6.352	9001642
1781711700	6.4	-0	-0.03	6.38	6.4	6.298	6733304
1781625300	6.402	0.03	0.44	6.39	6.428	6.352	6065902
1781538900	6.374	-0.06	-0.90	6.4	6.426	6.306	7178216
1781279700	6.432	0.03	0.53	6.396	6.434	6.346	5748701
1781193300	6.398	0.03	0.47	6.358	6.458	6.34	3308091
1781106900	6.368	0.04	0.63	6.292	6.38	6.29	3982596
1781020500	6.328	0.08	1.22	6.25	6.328	6.228	4686180
1780934100	6.252	-0.04	-0.70	6.33	6.348	6.252	3584240
1780674900	6.296	0.09	1.38	6.264	6.322	6.238	4394506
1780588500	6.21	-0.01	-0.22	6.194	6.25	6.178	4982761
1780502100	6.224	0.08	1.30	6.172	6.224	6.152	6671676
1780415700	6.144	-0.04	-0.71	6.19	6.202	6.128	4023752
1780329300	6.188	-0.08	-1.24	6.22	6.26	6.176	5192655
1780070100	6.266	-0	-0.03	6.284	6.298	6.226	18996592
1779983700	6.268	0	0.00	6.236	6.33	6.226	4429431
1779897300	6.268	-0.11	-1.72	6.4	6.4	6.246	5061200
1779810900	6.378	0.02	0.35	6.38	6.434	6.35	3729248
1779724500	6.356	-0.03	-0.47	6.436	6.442	6.356	2768240
1779465300	6.386	-0.01	-0.16	6.38	6.428	6.346	4518146
1779378900	6.396	0.04	0.69	6.336	6.396	6.33	7379061
1779292500	6.352	0.04	0.67	6.304	6.378	6.296	4993134
1779206100	6.3099999	0.02	0.35	6.3179999	6.358	6.268	5416625
1779119700	6.288	0.09	1.48	6.2	6.288	6.166	6459874
1778860500	6.196	-0.14	-2.24	6.338	6.338	6.192	5940305
1778774100	6.338	-0.06	-1.00	6.438	6.438	6.284	6543737
1778687700	6.402	-0.06	-0.96	6.42	6.48	6.37	4212178
1778601300	6.464	0	0.00	6.4	6.466	6.386	5175451
1778514900	6.464	0	0.00	6.422	6.506	6.394	6049292
1778255700	6.464	0.04	0.59	6.42	6.5039999	6.408	4046039
1778169300	6.426	-0.18	-2.67	6.578	6.578	6.404	7214172
1778082900	6.602	-0.01	-0.09	6.622	6.628	6.458	7127719
1777996500	6.608	0.04	0.58	6.5599999	6.634	6.5599999	4315740
1777910100	6.57	-0.16	-2.32	6.726	6.73	6.538	4439589
1777564500	6.726	0.11	1.72	6.622	6.726	6.622	6757136
1777478100	6.612	-0.09	-1.31	6.642	6.69	6.57	4001058
1777391700	6.7	0.02	0.30	6.692	6.718	6.67	3889840
1777305300	6.68	-0	-0.06	6.66	6.718	6.638	4112317
1777046100	6.684	-0.12	-1.71	6.802	6.812	6.656	6189379
1776959700	6.8	0.11	1.61	6.668	6.822	6.65	4683463
1776873300	6.692	0.09	1.33	6.618	6.706	6.606	4319458
1776786900	6.604	-0.02	-0.36	6.626	6.674	6.5759999	4342426
1776700500	6.628	0.1	1.53	6.5599999	6.628	6.5519999	4884886
1776441300	6.5279999	-0.11	-1.69	6.594	6.652	6.442	8222897
1776354900	6.64	-0.03	-0.51	6.658	6.694	6.62	3811318
1776268500	6.674	-0.07	-1.04	6.718	6.73	6.654	4943855
1776182100	6.744	0.01	0.15	6.724	6.77	6.672	6279498
1776095700	6.734	-0.07	-1.09	6.8	6.812	6.712	5907758
1775836500	6.808	0	0.00	6.808	6.808	6.808	0
1775750100	6.808	0.13	1.92	6.7	6.812	6.67	5453738
1775663700	6.68	-0.03	-0.48	6.85	6.87	6.572	8829343
1775577300	6.712	0.04	0.63	6.67	6.752	6.662	6266313