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	0.212	2.67339218159	7.93	8.19	7.887	9487395	8.05881987	DE
4	7.4118	1015.03697617	0.7302	8.19	0.7294	46903282	2.00812118	DE
12	7.5064	1180.99433606	0.6356	8.19	0.634	89978275	0.92907275	DE
26	7.6322	1497.09690075	0.5098	8.19	0.5058	146358101	0.69741387	DE
52	7.7362	1906.40709709	0.4058	8.19	0.397	159327810	0.56927062	DE
156	7.8831	3044.84356895	0.2589	8.19	0.1975	196788687	0.34870653	DE
260	7.7175	1818.02120141	0.4245	8.19	0.1627	177956709	0.33321682	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
1783007700	8.135	-0	-0.05	8.097	8.183	8.097	10187292
1782921300	8.139	0.18	2.27	7.945	8.139	7.917	11306387
1782834900	7.958	-0.03	-0.36	8.055	8.1	7.939	10344364
1782748500	7.987	-0.05	-0.65	8.03	8.089	7.987	6356356
1782489300	8.039	0.07	0.87	7.93	8.06	7.887	9242574
1782402900	7.97	0.02	0.23	7.99	8.01	7.928	14152911
1782316500	7.952	0.16	1.99	7.7	7.954	7.696	8806466
1782230100	7.797	0.02	0.24	7.715	7.828	7.647	8162014
1782143700	7.778	-0.12	-1.51	7.897	7.913	7.703	15541391
1781884500	7.897	0.04	0.56	7.884	8.01	7.86	24253308
1781798100	7.853	-0.16	-1.96	8.02	8.039	7.794	12934562
1781711700	8.01	0.02	0.28	8	8.018	7.8162	10142665
1781625300	7.988	0.12	1.54	7.832	8	7.824	12909004
1781538900	7.867	-0.02	-0.24	8.05	8.058	7.845	8301549
1781279700	7.8859999	0.25	3.22	7.67	7.898	7.67	14999922
1781193300	7.64	-0.03	-0.42	7.652	7.744	7.64	15573054
1781106900	7.672	0.14	1.80	7.566	7.712	7.558	13040100
1781020500	7.536	0.04	0.53	7.5	7.688	7.496	18181844
1780934100	7.496	0.14	1.93	7.3	7.5	7.294	8498857
1780674900	7.354	0.02	0.33	7.302	7.388	7.302	7248703
1780588500	7.33	0.05	0.71	7.24	7.386	7.23	11450702
1780502100	7.278	-0.03	-0.44	7.302	7.358	7.278	7738593
1780415700	7.31	-0.01	-0.11	7.302	7.388	7.302	5264144
1780329300	7.318	0.03	0.41	7.256	7.36	7.256	9432502
1780070100	7.288	0.09	1.22	7.228	7.309	7.218	12969962
1779983700	7.2	-0.01	-0.11	7.19	7.224	7.168	4943073
1779897300	7.208	-0.06	-0.85	7.246	7.296	7.208	6807529
1779810900	7.27	0.01	0.19	7.256	7.312	7.246	7618633
1779724500	7.256	0.07	0.95	7.21	7.268	7.2	5759605
1779465300	7.188	0	0.00	7.25	7.25	7.164	11013334
1779378900	7.188	-0.06	-0.80	7.22	7.288	7.154	7725750
1779292500	7.246	0.08	1.14	7.13	7.262	7.07	28421062
1779206100	7.164	-0.08	-1.13	7.246	7.278	7.164	8711932
1779119700	7.246	0.15	2.14	7.06	7.292	7.026	14389174
1778860500	7.094	0	0.03	7.072	7.144	7.028	13574237
1778774100	7.092	0.1	1.46	7.002	7.158	6.992	20788734
1778687700	6.99	-0.02	-0.31	7.018	7.042	6.922	15002858
1778601300	7.012	-0.04	-0.54	7.05	7.102	6.978	11768289
1778514900	7.05	0.09	1.26	6.95	7.05	6.922	10950411
1778255700	6.962	0.07	1.04	6.85	7.012	6.796	14959109
1778169300	6.89	0.25	3.70	6.646	6.912	6.64	21723708
1778082900	6.644	0.11	1.62	6.55	6.6659999	6.55	19628064
1777996500	6.538	-0.02	-0.30	6.584	6.65	6.516	13336591
1777910100	6.558	-0.16	-2.32	6.71	6.75	6.542	15151270
1777564500	6.714	0.02	0.30	6.67	6.716	6.618	9803766
1777478100	6.694	0.02	0.36	6.71	6.71	6.634	5880251
1777391700	6.67	0.06	0.88	6.6	6.7079999	6.6	7678302
1777305300	6.612	0	0.03	6.606	6.656	6.588	7245957
1777046100	6.61	0.01	0.12	6.572	6.664	6.56	8604610
1776959700	6.602	-0.04	-0.57	6.608	6.6739999	6.558	7868772
1776873300	6.64	0.04	0.61	6.61	6.6739999	6.61	6366984
1776786900	6.6	-0.06	-0.96	6.65	6.672	6.5939999	7031859
1776700500	6.664	0.01	0.09	6.63	6.68	6.6	7693763
1776441300	6.6579999	0.07	1.06	6.618	6.702	6.5859999	13539109
1776354900	6.588	-0.04	-0.63	6.63	6.664	6.57	7554069
1776268500	6.63	0.05	0.79	6.58	6.63	6.5359999	13184826
1776182100	6.578	0.02	0.37	6.58	6.6279999	6.5359999	12008477
1776095700	6.554	0.16	2.50	6.356	6.566	6.34	14477421
1775836500	6.394	-0.03	-0.53	6.4	6.4559999	6.394	11771898
1775750100	6.428	0.06	0.91	6.3039999	6.428	6.3039999	13998024
1775663700	6.37	0.08	1.21	6.45	6.458	6.342	14454891
1775577300	6.2939999	0.05	0.83	6.228	6.398	6.228	11908283