Unipol Assicurazioni SpA【UNI】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	3.6	17.4757281553	20.6	24.4	20.35	3371885	22.94017116	DE
4	3.17	15.073704232	21.03	24.4	20.35	1839302	22.01563517	DE
12	5.5	29.4117647059	18.7	24.4	18.385	1594362	21.724797	DE
26	4.56	23.2179226069	19.64	24.4	18.3	1547340	20.87689845	DE
52	7.355	43.6628079549	16.845	24.4	15.965	1403706	19.49664689	DE
156	19.301	393.978362931	4.899	24.4	4.714	1769681	12.21990598	DE
260	19.631	429.656379952	4.569	24.4	3.53	2069838	8.51411225	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	24.2	0.99	4.27	23.64	24.4	23.6	3151549
1781193300	23.21	0.02	0.09	23.18	23.57	23.15	1585249
1781106900	23.19	0.35	1.53	23.07	23.7	22.85	2410031
1781020500	22.84	1.02	4.67	22	23.19	21.97	5764233
1780934100	21.82	0.95	4.55	20.6	21.83	20.35	3948364
1780674900	20.87	0.2	0.97	20.75	20.95	20.72	896658
1780588500	20.67	0	0.00	20.72	20.9	20.63	916634
1780502100	20.67	-0.22	-1.05	20.81	20.88	20.63	1122437
1780415700	20.89	-0.24	-1.14	21.13	21.2	20.8	1079978
1780329300	21.13	-0.11	-0.52	21.13	21.19	20.86	1098806
1780070100	21.24	0.21	1.00	21.11	21.25	20.9	3580578
1779983700	21.03	-0.66	-3.04	21.61	21.61	21.02	1582318
1779897300	21.69	-0.02	-0.09	21.84	21.84	21.66	889781
1779810900	21.71	-0.15	-0.69	21.89	22	21.68	919698
1779724500	21.86	0.26	1.20	21.85	21.87	21.63	733455
1779465300	21.6	-0.08	-0.37	21.68	21.8	21.45	1012102
1779378900	21.68	0.13	0.60	21.52	21.71	21.38	1604032
1779292500	21.55	0.38	1.79	21.05	21.55	20.91	1067183
1779206100	21.17	0.14	0.67	21.23	21.4	21.06	1601987
1779119700	21.03	-1.12	-5.06	21.03	21.125	20.75	1820966
1778860500	22.15	-0.18	-0.81	22.02	22.61	21.8	2642527
1778774100	22.33	0.05	0.22	22.46	22.59	22.19	1566335
1778687700	22.28	0.16	0.72	22.31	22.51	22.1	1933111
1778601300	22.12	-0.42	-1.86	22.37	22.37	21.94	1697782
1778514900	22.54	0.3	1.35	22.22	22.54	22.22	1196382
1778255700	22.24	-0.03	-0.13	22.2	22.42	22.12	982155
1778169300	22.27	-0.04	-0.18	22.35	22.49	22.17	1437912
1778082900	22.31	0.46	2.11	22.07	22.52	22.03	1694387
1777996500	21.85	0.46	2.15	21.56	21.94	21.47	1270988
1777910100	21.39	-0.81	-3.65	22.27	22.3	21.36	1701852
1777564500	22.2	0.06	0.27	21.95	22.2	21.76	1370430
1777478100	22.14	-0.1	-0.45	22.17	22.28	21.94	1155714
1777391700	22.24	0.15	0.68	22.15	22.43	22.12	1028088
1777305300	22.09	-0.07	-0.32	22.15	22.22	21.95	826201
1777046100	22.16	-0.09	-0.40	22.01	22.25	21.91	962944
1776959700	22.25	-0.25	-1.11	22.48	22.53	21.96	1094245
1776873300	22.5	-0.1	-0.44	22.65	22.79	22.4	974147
1776786900	22.6	0.12	0.53	22.48	22.74	22.43	1640767
1776700500	22.48	-0.07	-0.31	22.36	22.51	22.22	1294381
1776441300	22.55	0.29	1.30	22.26	22.58	22.18	1811612
1776354900	22.26	0.16	0.72	22.22	22.35	22.15	1571940
1776268500	22.1	-0.02	-0.09	22.17	22.2	21.99	1498255
1776182100	22.12	0.49	2.27	21.84	22.16	21.7	1737686
1776095700	21.63	0.14	0.65	21.45	21.63	21.29	1634432
1775836500	21.49	0	0.00	21.49	21.49	21.49	0
1775750100	21.49	0.23	1.08	21.24	21.49	21.24	1183636
1775663700	21.26	0.63	3.05	21.6	21.62	21.16	2269533
1775577300	20.63	0.07	0.34	20.64	21	20.47	1559861
1775145300	20.56	-0.08	-0.39	20.28	20.57	20.1	1602164
1775058900	20.64	0.8	4.01	20.4	20.78	20.37	1916583
1774972500	19.845	0.17	0.89	19.715	19.92	19.59	1705359
1774886100	19.67	0.46	2.39	19.155	19.67	19.1	1234270
1774630500	19.21	-0.32	-1.64	19.545	19.56	19.07	1073117
1774544100	19.53	-0.27	-1.36	19.575	19.64	19.295	1212421
1774457700	19.8	0.38	1.93	19.8	19.845	19.54	1265214
1774371300	19.425	0.04	0.18	19.375	19.445	19.075	905205
1774284900	19.39	0.36	1.86	18.7	19.715	18.385	1846602
1774025700	19.035	-0.48	-2.43	19.5	19.755	18.915	3153255
1773939300	19.51	-0.49	-2.45	19.65	19.865	19.31	1359597
1773852900	20	0.17	0.86	20.05	20.1	19.805	1103817
1773766500	19.83	0.05	0.28	19.7	20.04	19.65	1061227
1773680100	19.775	0.04	0.20	19.585	19.9	19.405	1081222