TechnogymS.p.A.【TGYM】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	-1.03	-5.7735426009	17.84	18.07	15.94	534442	16.4701201	DE
4	-4.59	-21.4485981308	21.4	21.52	15.94	364652	17.84642059	DE
12	-0.72	-4.10724472333	17.53	21.82	15.94	264020	18.59433491	DE
26	0.51	3.12883435583	16.3	21.82	15.89	219839	18.06493059	DE
52	4.27	34.0510366826	12.54	21.82	11.7	212471	16.07609117	DE
156	7.71	84.7252747253	9.1	21.82	6.84	233623	11.42272037	DE
260	5.87	53.6563071298	10.94	21.82	5.85	306245	9.65649535	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	16.02	-0.13	-0.80	16.2	16.27	15.94	662071
1781106900	16.149999	-0.21	-1.28	16.309999	16.62	16.07	498387
1781020500	16.36	-0.66	-3.88	16.92	16.99	16.03	776834
1780934100	17.02	-0.27	-1.56	17.15	17.31	16.94	220158
1780674900	17.29	-0.55	-3.08	17.84	18.07	17.1	514758
1780588500	17.84	0.33	1.88	17.48	17.89	17.46	384004
1780502100	17.51	0	0.00	17.5	17.58	17.15	213924
1780415700	17.51	-0.38	-2.12	18.15	18.26	17.45	255457
1780329300	17.89	0.08	0.45	17.65	17.97	17.58	265208
1780070100	17.81	0.13	0.74	17.96	18.19	17.25	705866
1779983700	17.68	-0.42	-2.32	18.2	18.29	17.35	680157
1779897300	18.1	-1.75	-8.82	19.82	19.88	18.1	628811
1779810900	19.85	-0.35	-1.73	20.04	20.08	19.75	115963
1779724500	20.2	0.1	0.50	20.18	20.22	20	66165
1779465300	20.1	-0.04	-0.20	20.34	20.68	19.97	266813
1779378900	20.14	-0.6	-2.89	20.88	21.12	20.14	361776
1779292500	20.74	0.06	0.29	20.7	21.06	20.48	220837
1779206100	20.68	0.18	0.88	20.58	20.96	20.56	137236
1779119700	20.5	-0.8	-3.76	21.2	21.2	20.5	176655
1778860500	21.3	-0.48	-2.20	21.4	21.52	20.94	141959
1778774100	21.78	0.58	2.74	21.36	21.82	21.32	139094
1778687700	21.2	0.02	0.09	21.48	21.56	21.04	203610
1778601300	21.18	0.1	0.47	20.98	21.5	20.92	136510
1778514900	21.08	-0.38	-1.77	21.2	21.64	20.8	167995
1778255700	21.46	0.42	2.00	20.92	21.46	20.92	140279
1778169300	21.04	-0.28	-1.31	21.4	21.74	20.96	315746
1778082900	21.32	1.93	9.95	19.54	21.46	19.45	797791
1777996500	19.39	-0.4	-2.02	19.8	19.93	19.23	211061
1777910100	19.79	-0.25	-1.25	20.04	20.36	19.57	173279
1777564500	20.04	-0.36	-1.76	20	20.32	19.83	214826
1777478100	20.4	0.12	0.59	20.38	20.56	20.3	237298
1777391700	20.28	0.1	0.50	20.18	20.42	20.18	183899
1777305300	20.18	0.39	1.97	19.9	20.2	19.78	151571
1777046100	19.79	-0.02	-0.10	19.74	19.9	19.65	86491
1776959700	19.81	0.01	0.05	19.73	19.92	19.58	106616
1776873300	19.8	0.03	0.15	19.92	20.04	19.78	146931
1776786900	19.77	0.11	0.56	19.77	19.9	19.68	117187
1776700500	19.66	-0.33	-1.65	19.81	19.98	19.53	177501
1776441300	19.99	0.79	4.11	19.34	19.99	19.22	152586
1776354900	19.2	0.05	0.26	19.31	19.31	19.15	101521
1776268500	19.15	-0.07	-0.36	19.26	19.43	19.1	199394
1776182100	19.22	-0.03	-0.16	19.43	19.49	19.22	146291
1776095700	19.25	-0.25	-1.28	19.36	19.36	19.04	140900
1775836500	19.5	0.53	2.79	18.93	19.55	18.93	194887
1775750100	18.97	-0.12	-0.63	18.87	19.06	18.71	121332
1775663700	19.09	1.04	5.76	18.64	19.16	18.48	262590
1775577300	18.05	-0.2	-1.10	18.28	18.38	18.05	192027
1775145300	18.25	-0.05	-0.27	17.87	18.25	17.7	192944
1775058900	18.3	0.96	5.54	17.58	18.3	17.49	320660
1774972500	17.34	0.06	0.35	17.29	17.44	17.13	123188
1774886100	17.28	0.26	1.53	16.86	17.32	16.82	174096
1774630500	17.02	-0.03	-0.18	17.04	17.18	16.84	204499
1774544100	17.05	-0.31	-1.79	17.33	17.33	16.92	144908
1774457700	17.36	0.06	0.35	17.5	17.58	17.29	147570
1774371300	17.3	-0.14	-0.80	17.58	17.58	17.17	183051
1774284900	17.44	0.21	1.22	16.53	17.82	16.07	377205
1774025700	17.23	0.12	0.70	17.53	17.85	17.23	668759
1773939300	17.11	0.35	2.09	16.579999	17.44	16.01	728774
1773852900	16.76	0.13	0.78	16.9	17.07	16.66	218528
1773766500	16.629999	0.19	1.16	16.42	16.95	16.2	195210
1773680100	16.44	-0.39	-2.32	16.83	16.86	16.079999	296386
1773420900	16.83	0.18	1.08	16.52	16.88	16.32	243770
1773334500	16.649999	-1.95	-10.48	16.739999	16.99	16.5	199777