Trevi Finanziaria Industriale Spa【TFIN】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	0.726	20.7073588135	3.506	4.15	3.246	1070666	3.78147508	DE
4	-2.568	-37.7647058824	6.8	6.99	3.092	915696	3.80468601	DE
12	3.8754	1086.7638811	0.3566	7.399	0.2846	3000880	0.74825326	DE
26	3.593	562.284820031	0.639	7.399	0.272	3532097	0.64793859	DE
52	3.898	1167.06586826	0.334	7.399	0.272	4073739	0.55703855	DE
156	3.946	1379.72027972	0.286	7.399	0.217	2402348	0.4479758	DE
260	3.064	262.328767123	1.168	7.399	0.217	1761774	0.44875605	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
1782921300	4.232	0.21	5.27	4.0599999	4.232	3.96	842092
1782834900	4.0199999	0.07	1.77	3.95	4.15	3.95	1288441
1782748500	3.95	0.41	11.64	3.92	3.996	3.8	2065518
1782489300	3.538	0.04	1.09	3.43	3.568	3.37	546134
1782402900	3.5	0.2	6.00	3.348	3.548	3.246	880525
1782316500	3.302	-0.22	-6.14	3.506	3.52	3.302	572711
1782230100	3.518	-0.01	-0.34	3.51	3.58	3.452	818251
1782143700	3.53	-0.1	-2.75	3.67	3.74	3.502	456107
1781884500	3.63	0.42	13.08	3.412	3.756	3.37	1376441
1781798100	3.21	-0.11	-3.20	3.3	3.342	3.162	568906
1781711700	3.316	-0.19	-5.53	3.51	3.51	3.296	962171
1781625300	3.51	-0.21	-5.59	3.78	3.78	3.478	814671
1781538900	3.718	0.15	4.15	3.57	3.788	3.57	646009
1781279700	3.57	0.02	0.62	3.548	3.63	3.452	957657
1781193300	3.548	-0.02	-0.45	3.514	3.668	3.462	883881
1781106900	3.564	0.02	0.45	3.56	3.72	3.44	1575090
1781020500	3.548	0.17	5.09	3.4	3.624	3.22	1391284
1780934100	3.376	-3.17	-48.42	3.158	3.784	3.092	1230966
1780674900	6.545	0.03	0.52	6.4	6.7	6.15	835275
1780588500	6.511	-0.45	-6.48	6.831	6.96	6.511	323041
1780502100	6.962	0.14	2.10	6.8	6.99	6.65	120845
1780415700	6.819	-0.21	-2.93	7.011	7.011	6.8	139651
1780329300	7.025	-0.13	-1.84	7	7.316	6.824	140820
1780070100	7.157	-0.12	-1.59	7.297	7.399	7.01	281284
1779983700	7.273	0.34	4.83	6.8	7.389	6.735	335516
1779897300	6.938	0.09	1.33	6.754	7.04	6.754	68978
1779810900	6.847	-0.01	-0.15	6.925	7.15	6.591	345837
1779724500	6.857	0.26	3.96	6.595	6.911	6.4	110221
1779465300	6.596	-0.2	-3.00	6.796	6.92	6.244	368076
1779378900	6.8	-0.1	-1.45	6.924	7	6.724	196448
1779292500	6.9	0.35	5.38	6.2	6.988	6.164	419298
1779206100	6.548	0.07	1.05	6.372	6.624	6.356	115212
1779119700	6.48	0.15	2.34	6.3919999	6.5519999	6.16	146811
1778860500	6.332	-0.17	-2.58	6.4	6.5759999	6.0519999	220312
1778774100	6.5	-0.4	-5.74	7.096	7.096	6.108	460450
1778687700	6.896	-0.1	-1.49	7	7.26	6.86	158365
1778601300	7	-0.1	-1.41	7.02	7.264	6.66	257886
1778514900	7.1	0.08	1.14	7.08	7.1	6.7	186543
1778255700	7.02	-0.44	-5.95	7.408	7.5	6.944	324758
1778169300	7.464	0	0.05	7.464	7.924	7.404	317342
1778082900	7.46	0.38	5.37	7.132	7.776	7.084	383476
1777996500	7.08	0.36	5.42	6.8	7.08	6.568	354608
1777910100	6.716	0.54	8.74	6.352	6.76	6.108	341774
1777564500	6.176	0.28	4.68	5.8599999	6.28	5.808	345356
1777478100	5.8999999	-0.05	-0.81	6.016	6.276	5.8999999	161009
1777391700	5.948	-0.15	-2.43	6	6.188	5.9399999	114092
1777305300	6.096	0.14	2.28	6.0599999	6.1439999	5.936	93295
1777046100	5.96	-0.14	-2.23	6.1	6.24	5.96	117857
1776959700	6.096	0.02	0.40	5.996	6.284	5.964	157275
1776873300	6.0719999	0.01	0.13	5.9799999	6.156	5.9799999	95756
1776786900	6.064	-0.08	-1.24	6.188	6.268	5.9799999	212957
1776700500	6.14	0.14	2.33	5.996	6.4	5.872	375915
1776441300	6	0.22	3.81	5.808	6.08	5.808	231693
1776354900	5.7799999	-0.17	-2.89	5.9879999	6	5.692	255763
1776268500	5.952	-0.14	-2.30	6.16	6.16	5.8599999	222369
1776182100	6.092	0.12	2.01	6.08	6.3919999	6.08	321511
1776095700	5.9719999	-0.66	-10.01	6.3119999	6.3119999	5.9399999	304701
1775836500	6.6359999	0	0.00	6.6359999	6.6359999	6.6359999	0
1775750100	6.6359999	-0.36	-5.20	6.896	6.98	6.624	152572
1775663700	7	0.5	7.63	7.132	7.28	6.84	302244
1775577300	6.5039999	0.02	0.37	6.52	6.98	6.428	287704
1775145300	6.48	-0.32	-4.71	6.62	6.93	6.45	320013