Toscana Aeroporti SpA【TYA】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	0	18.65	19	17.9	804	18.57038787	DE
4	0.15	0.810810810811	18.5	19.15	17.85	381	18.48647994	DE
12	-0.15	-0.797872340426	18.8	19.15	17.45	423	18.40452784	DE
26	-0.25	-1.32275132275	18.9	20.6	17.45	611	18.94055343	DE
52	1.85	11.0119047619	16.8	20.6	15.4	964	17.64903486	DE
156	5.85	45.703125	12.8	20.6	10.7	954	14.78592307	DE
260	4.45	31.338028169	14.2	20.6	10.65	768	14.17825252	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
1780674900	18.65	0.1	0.54	18.55	18.65	18.35	516
1780588500	18.55	-0.25	-1.33	18.65	18.8	17.9	2777
1780502100	18.8	0.3	1.62	19	19	18.55	605
1780415700	18.5	0.05	0.27	18.5	18.5	18.5	55
1780329300	18.45	0.1	0.54	18.95	18.95	18.45	505
1780070100	18.35	0	0.00	18.65	18.65	18.35	80
1779983700	18.35	-0.55	-2.91	18.95	18.95	18.35	214
1779897300	18.9	0.35	1.89	18.55	19.15	18.2	1116
1779810900	18.55	0.45	2.49	18.5	18.55	18.2	24
1779724500	18.1	0.1	0.56	18.35	18.35	18.1	16
1779465300	18	0.15	0.84	18	18	18	14
1779378900	17.85	-0.65	-3.51	18.25	18.25	17.85	1112
1779292500	18.5	0	0.00	18.5	18.5	18.2	473
1779206100	18.5	0	0.00	18.5	18.5	18.5	0
1779119700	18.5	0	0.00	18.5	18.5	18.5	0
1778860500	18.5	0.3	1.65	18.5	18.5	18.5	5
1778774100	18.2	-0.05	-0.27	18.2	18.2	18.2	33
1778687700	18.25	-0.25	-1.35	18.25	18.25	18.25	201
1778601300	18.5	0	0.00	18.5	18.5	18.5	0
1778514900	18.5	0	0.00	18.5	18.5	18.5	0
1778255700	18.5	0	0.00	18.5	18.5	18.5	0
1778169300	18.5	0.25	1.37	18.25	18.5	18.25	281
1778082900	18.25	-0.15	-0.82	18.5	18.5	18.25	87
1777996500	18.4	0.15	0.82	18.3	18.4	18.25	141
1777910100	18.25	-0.1	-0.54	17.8	18.4	17.8	828
1777564500	18.35	0	0.00	18.35	18.35	18.35	0
1777478100	18.35	0.2	1.10	18.35	18.35	18.35	1
1777391700	18.15	-0.05	-0.27	18.2	18.2	18.15	135
1777305300	18.2	-0.05	-0.27	18.4	18.4	18.15	152
1777046100	18.25	0	0.00	18.25	18.25	18.25	0
1776959700	18.25	0	0.00	18.3	18.3	18.25	288
1776873300	18.25	0	0.00	18.25	18.25	18.25	0
1776786900	18.25	-0.05	-0.27	18.35	18.35	18.25	452
1776700500	18.3	0	0.00	18.3	18.3	18.3	0
1776441300	18.3	-0.35	-1.88	18.3	18.3	18.3	27
1776354900	18.65	-0.05	-0.27	18.8	18.8	18	149
1776268500	18.7	0.8	4.47	18.35	18.7	17.85	1329
1776182100	17.9	0	0.00	17.9	17.9	17.9	0
1776095700	17.9	0	0.00	17.95	17.95	17.9	59
1775836500	17.9	0	0.00	17.95	17.95	17.9	69
1775750100	17.9	-0.3	-1.65	18	18	17.9	175
1775663700	18.2	-0.3	-1.62	18.45	18.5	18.2	792
1775577300	18.5	0.5	2.78	17.45	18.5	17.45	292
1775145300	18	0	0.00	18	18	18	0
1775058900	18	0.1	0.56	18.4	18.4	18	267
1774976100	17.9	0	0.00	17.9	17.9	17.9	0
1774889700	17.9	0	0.00	17.9	17.9	17.9	0
1774630500	17.9	-0.1	-0.56	18.4	18.4	17.9	222
1774544100	18	0	0.00	18	18	18	0
1774457700	18	0	0.00	18	18	18	5
1774371300	18	-0.4	-2.17	18.1	18.1	18	634
1774284900	18.4	0.1	0.55	18.6	18.6	18	529
1774025700	18.3	-0.5	-2.66	18.5	18.5	18.3	1987
1773939300	18.8	0.3	1.62	18.4	18.8	18.4	821
1773852900	18.5	0	0.00	18.6	18.8	18.3	1063
1773766500	18.5	0.6	3.35	18.2	18.5	18.2	1344
1773680100	17.9	0.1	0.56	18.1	18.1	17.9	37
1773420900	17.8	-1.5	-7.77	18.8	18.8	17.8	470
1773298800	19.3	0	0.00	19.3	19.3	19.3	0
1773212400	19.3	0	0.00	19.3	19.3	19.3	0
1773126000	19.3	0	0.00	19.3	19.3	19.3	0
1773039600	19.3	0	0.00	19.3	19.3	19.3	0
1772780400	19.3	0	0.00	19.3	19.3	19.3	0