Telecom Italia SpA【TIT】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	0.0584	7.9978088195	0.7302	0.7898	0.7294	125085116	0.75637225	DE
4	0.0814	11.5101809955	0.7072	0.7898	0.7026	109181396	0.73308647	DE
12	0.1942	32.6716016151	0.5944	0.7898	0.5726	134321315	0.66749527	DE
26	0.2941	59.4742163802	0.4945	0.7898	0.4703	179766017	0.60493377	DE
52	0.4019	103.93069563	0.3867	0.7898	0.3733	169815350	0.5275322	DE
156	0.5381	214.810379242	0.2505	0.7898	0.1975	199393419	0.33856816	DE
260	0.337	74.6235606732	0.4516	0.7898	0.1627	178626638	0.32790872	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
1781279700	0.7886	0.0246	3.22	0.767	0.7897999	0.767	149999220
1781193300	0.764	-0.0032	-0.42	0.7652	0.7744	0.764	155730547
1781106900	0.7672	0.0136	1.80	0.7566	0.7712	0.7558	130400997
1781020500	0.7536	0.004	0.53	0.75	0.7688	0.7496	181818433
1780934100	0.7496	0.0142	1.93	0.73	0.75	0.7294	84988571
1780674900	0.7354	0.0024	0.33	0.7302	0.7388	0.7302	72487031
1780588500	0.733	0.0052	0.71	0.724	0.7386	0.723	114507024
1780502100	0.7278	-0.0032	-0.44	0.7302	0.7358	0.7278	77385927
1780415700	0.731	-0.0008	-0.11	0.7302	0.7388	0.7302	52641438
1780329300	0.7318	0.003	0.41	0.7256	0.736	0.7256	94325027
1780070100	0.7288	0.0088	1.22	0.7228	0.7309	0.7218	129699623
1779983700	0.72	-0.0008	-0.11	0.719	0.7224	0.7168	49430735
1779897300	0.7208	-0.0062	-0.85	0.7246	0.7296	0.7208	68075300
1779810900	0.727	0.0014	0.19	0.7256	0.7312	0.7246	76186334
1779724500	0.7256	0.0068	0.95	0.721	0.7268	0.72	57596054
1779465300	0.7188	0	0.00	0.725	0.725	0.7164	110133334
1779378900	0.7188	-0.0058	-0.80	0.722	0.7288	0.7154	77257505
1779292500	0.7246	0.0082	1.14	0.713	0.7262	0.707	284210620
1779206100	0.7164	-0.0082	-1.13	0.7246	0.7278	0.7164	87119322
1779119700	0.7246	0.0152	2.14	0.706	0.7292	0.7026	143891738
1778860500	0.7094	0.0002	0.03	0.7072	0.7144	0.7028	135742361
1778774100	0.7092	0.0102	1.46	0.7002	0.7158	0.6992	207887350
1778687700	0.699	-0.0022	-0.31	0.7018	0.7042	0.6922	150028582
1778601300	0.7012	-0.0038	-0.54	0.705	0.7102	0.6978	117682889
1778514900	0.705	0.0088	1.26	0.6949999	0.705	0.6922	109504108
1778255700	0.6962	0.0072001	1.05	0.685	0.7012	0.6796	149591082
1778169300	0.6889999	0.0245999	3.70	0.6646	0.6912	0.664	217237067
1778082900	0.6644	0.0106	1.62	0.655	0.6666	0.655	196280633
1777996500	0.6538	-0.002	-0.30	0.6584	0.665	0.6516	133365912
1777910100	0.6558	-0.0156	-2.32	0.671	0.675	0.6542	151512704
1777564500	0.6714	0.002	0.30	0.667	0.6716	0.6618	98037662
1777478100	0.6694	0.0024	0.36	0.671	0.671	0.6634	58802512
1777391700	0.667	0.0058	0.88	0.66	0.6707999	0.66	76783027
1777305300	0.6612	0.0002	0.03	0.6606	0.6656	0.6588	72459569
1777046100	0.661	0.0008	0.12	0.6572	0.6664	0.656	86046097
1776959700	0.6602	-0.0038	-0.57	0.6608	0.6674	0.6558	78687721
1776873300	0.664	0.004	0.61	0.661	0.6674	0.661	63669841
1776786900	0.66	-0.0064	-0.96	0.665	0.6672	0.6594	70318594
1776700500	0.6664	0.0006001	0.09	0.663	0.668	0.66	76937636
1776441300	0.6657999	0.0069999	1.06	0.6618	0.6702	0.6586	135391084
1776354900	0.6588	-0.0042	-0.63	0.663	0.6664	0.657	75540696
1776268500	0.663	0.0052	0.79	0.658	0.663	0.6536	131848257
1776182100	0.6578	0.0024	0.37	0.658	0.6627999	0.6536	120084768
1776095700	0.6554	0.016	2.50	0.6356	0.6566	0.634	144774200
1775836500	0.6394	-0.0034	-0.53	0.64	0.6455999	0.6394	117718978
1775750100	0.6428	0.0058	0.91	0.6304	0.6428	0.6304	139980241
1775663700	0.637	0.0076	1.21	0.645	0.6458	0.6342	144548919
1775577300	0.6294	0.0052	0.83	0.6228	0.6398	0.6228	119082833
1775145300	0.6242	0.0028001	0.45	0.613	0.6268	0.6108	157308929
1775058900	0.6213999	0.0221999	3.70	0.6096	0.6213999	0.6074	196067836
1774972500	0.5992	0.0030001	0.50	0.5971999	0.6052	0.5971999	171718880
1774886100	0.5961999	0.0041999	0.71	0.5901999	0.6008	0.5874	120967878
1774630500	0.592	-0.0058	-0.97	0.5974	0.601	0.5881999	156110832
1774544100	0.5978	0.0012	0.20	0.594	0.604	0.5904	169959901
1774457700	0.5966	-0.0044	-0.73	0.6072	0.608	0.5941999	245198315
1774371300	0.601	-0.0022	-0.36	0.6084	0.6114	0.5848	231220476
1774284900	0.6032	0.027	4.69	0.5792	0.6226	0.5726	430393166
1774025700	0.5762	-0.0128	-2.17	0.5944	0.6	0.575	333335520
1773939300	0.589	-0.0356	-5.70	0.615	0.615	0.589	183336076
1773852900	0.6246	0.0036	0.58	0.6254	0.7279	0.6166	151122838
1773766500	0.621	0.0182	3.02	0.599	0.6228	0.5978	162445196
1773680100	0.6028	0.0098	1.65	0.5914	0.6028	0.5838	119362792
1773420900	0.593	-0.0128	-2.11	0.6094	0.6094	0.58	194489805