Stellantis NV【STLAP】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	-0.539	-9.42307692308	5.72	5.784	5.152	7876467	5.42855328	DE
4	-1.799	-25.7736389685	6.98	7.162	5.152	5971143	5.90168689	DE
12	-1.659	-24.2543859649	6.84	7.531	5.152	5152761	6.33240537	DE
26	-4.222	-44.9005636499	9.403	9.85	5.152	4852287	6.5906091	DE
52	-2.394	-31.603960396	7.575	10.494	5.152	4175040	7.42701235	DE
156	-9.991	-65.8515686791	15.172	27.345	5.152	3249304	12.66438799	DE
260	-10.169	-66.2475570033	15.35	27.345	5.152	3290347	13.07000131	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782318600	5.181	-0.09	-1.74	5.255	5.284	5.152	8610754
1782232200	5.273	-0.38	-6.66	5.45	5.489	5.257	9651699
1782145800	5.649	0.06	1.07	5.624	5.689	5.499	7080661
1781886600	5.589	0.02	0.34	5.551	5.67	5.55	4540188
1781800200	5.57	-0.21	-3.65	5.72	5.784	5.423	9499032
1781713800	5.781	-0.19	-3.21	5.812	5.905	5.764	6397241
1781627400	5.973	-0.12	-1.94	6.078	6.117	5.952	4522425
1781541000	6.091	0.19	3.24	6.158	6.282	6.091	7906100
1781281800	5.9	0.11	1.88	5.995	6.151	5.893	8124230
1781195400	5.791	0.01	0.22	5.758	5.805	5.652	6277342
1781109000	5.7779999	-0.26	-4.27	6.095	6.107	5.7779999	7544085
1781022600	6.0359999	-0.11	-1.79	6.11	6.292	6.0359999	4862253
1780936200	6.146	-0.28	-4.28	6.13	6.195	6.022	5865500
1780677000	6.421	0	0.00	6.421	6.421	6.421	0
1780590600	6.421	0.06	0.96	6.371	6.421	6.322	3155772
1780504200	6.36	-0.27	-4.04	6.55	6.572	6.311	4358595
1780417800	6.628	-0.05	-0.78	6.751	6.802	6.547	2605714
1780331400	6.68	-0.18	-2.58	6.867	6.898	6.652	3829770
1780072200	6.857	-0.15	-2.11	7.065	7.162	6.847	5940831
1779985800	7.005	-0.02	-0.27	6.98	7.07	6.901	2679534
1779899400	7.024	0.26	3.83	6.843	7.093	6.826	5781538
1779813000	6.765	0.07	1.09	6.67	6.784	6.636	2952352
1779726600	6.692	0.18	2.78	6.6689999	6.721	6.624	2932799
1779467400	6.511	0.19	3.02	6.417	6.655	6.393	5423077
1779381000	6.32	-0.11	-1.68	6.5199999	6.569	5.999	9317701
1779294600	6.428	0.07	1.05	6.344	6.508	6.316	4750674
1779208200	6.361	-0.03	-0.42	6.394	6.484	6.313	3100331
1779121800	6.388	-0.09	-1.39	6.38	6.487	6.305	4138106
1778862600	6.478	-0.04	-0.67	6.742	6.79	6.3949999	4871851
1778776200	6.522	0	0.00	6.522	6.522	6.522	0
1778689800	6.522	0	0.00	6.522	6.522	6.522	0
1778603400	6.522	0	0.00	6.522	6.522	6.522	0
1778517000	6.522	0	0.00	6.522	6.522	6.522	0
1778257800	6.522	0.12	1.84	6.375	6.533	6.365	3362709
1778171400	6.404	-0.07	-1.11	6.575	6.652	6.359	4442030
1778085000	6.476	0.29	4.65	6.265	6.6849999	6.265	6161477
1777998600	6.188	0.05	0.90	6.086	6.222	6.048	3842157
1777912200	6.133	-0.08	-1.32	6.272	6.277	6.104	4165652
1777566600	6.215	-0.43	-6.40	6.342	6.423	5.952	10306423
1777480200	6.64	-0.06	-0.91	6.743	6.824	6.609	2368557
1777393800	6.7009999	-0.14	-2.06	6.805	6.967	6.627	3431073
1777307400	6.842	0.01	0.13	6.87	6.956	6.791	2669588
1777048200	6.833	-0.46	-6.36	7.1	7.153	6.8	4244717
1776961800	7.297	0	0.00	7.297	7.297	7.297	0
1776875400	7.297	-0.09	-1.19	7.434	7.487	7.297	2697964
1776789000	7.385	0.04	0.59	7.423	7.531	7.383	3075416
1776702600	7.342	-0.09	-1.24	7.221	7.371	7.2	4233765
1776443400	7.434	0.47	6.81	6.975	7.438	6.958	7063059
1776357000	6.96	-0.1	-1.37	7.094	7.129	6.927	4145018
1776270600	7.057	0.13	1.88	6.997	7.24	6.996	6275777
1776184200	6.927	0.23	3.39	6.879	6.93	6.833	3343161
1776097800	6.7	-0.19	-2.77	6.751	6.786	6.652	3391652
1775838600	6.891	0.17	2.58	6.739	6.941	6.73	4533256
1775752200	6.718	-0	-0.06	6.65	6.736	6.5439999	3220077
1775665800	6.722	0.73	12.09	6.84	6.902	6.69	8791582
1775579400	5.997	0	0.00	5.997	5.997	5.997	0
1775147400	5.997	0	0.00	5.997	5.997	5.997	0
1775061000	5.997	0	0.00	5.997	5.997	5.997	0
1774974600	5.997	0	0.00	5.997	5.997	5.997	0
1774888200	5.997	0.12	2.08	5.842	6.0359999	5.8099999	2398504
1774632600	5.875	-0	-0.02	5.9	5.954	5.797	2384918
1774546200	5.876	-0.06	-0.99	5.9	5.975	5.746	3274268
1774459800	5.9349999	0.09	1.51	5.904	6.03	5.901	4173130