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	-0.559	-8.00859598854	6.98	7.162	6.311	3882889	6.70019775	DE
4	-0.154	-2.34220532319	6.575	7.162	5.999	4536758	6.54455208	DE
12	0.512	8.66474868844	5.909	7.531	5.31	4630495	6.43109288	DE
26	-3.479	-35.1414141414	9.9	10.494	5.31	4644944	6.87254506	DE
52	-2.297	-26.3477861895	8.718	10.494	5.31	4103263	7.63249057	DE
156	-8.429	-56.7609427609	14.85	27.345	5.31	3252392	12.68411914	DE
260	-8.929	-58.1693811075	15.35	27.345	5.31	3301229	13.05123482	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
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	6.654	6.721	6.624	2931106
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	-0.22	-3.30	6.742	6.79	6.3949999	4871851
1778776200	6.699	0.22	3.32	6.525	6.765	6.523	4407220
1778689800	6.484	0.23	3.71	6.375	6.516	6.19	6477381
1778603400	6.252	-0.16	-2.43	6.274	6.392	6.23	5238346
1778517000	6.408	-0.11	-1.75	6.488	6.5199999	6.333	4126286
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	0.34	5.59	6.265	6.6849999	6.265	6161477
1777998600	6.133	0	0.00	6.133	6.133	6.133	0
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	-0.2	-2.95	6.743	6.824	6.609	2368557
1777393800	6.842	0	0.00	6.842	6.842	6.842	0
1777307400	6.842	0.01	0.13	6.87	6.956	6.791	2669588
1777048200	6.833	-0.35	-4.91	7.1	7.153	6.8	4244717
1776961800	7.186	-0.11	-1.52	7.239	7.426	7.152	2835522
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	-0.02	-0.27	6.751	6.786	6.652	3391652
1775838600	6.718	0	0.00	6.718	6.718	6.718	0
1775752200	6.718	0.39	6.20	6.65	6.736	6.5439999	3220077
1775665800	6.3259999	0	0.00	6.3259999	6.3259999	6.3259999	0
1775579400	6.3259999	-0.25	-3.77	6.506	6.615	6.259	6911525
1775147400	6.574	0.25	3.97	6.225	6.595	6.192	7533790
1775061000	6.323	0.25	4.19	6.234	6.35	6.2	4530329
1774974600	6.069	0.07	1.20	5.958	6.096	5.924	2892643
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
1774373400	5.847	0.19	3.41	5.728	5.88	5.6	5007385
1774287000	5.654	0.13	2.33	5.426	5.7779999	5.3099999	6237302
1774027800	5.525	-0.04	-0.74	5.612	5.689	5.5119999	4844061
1773941400	5.566	-0.2	-3.44	5.6689999	5.691	5.566	4523343
1773855000	5.764	-0.11	-1.84	5.88	5.915	5.712	3440942
1773768600	5.872	0.16	2.86	5.713	5.996	5.713	4310649
1773682200	5.709	0	0.00	5.709	5.709	5.709	0
1773423000	5.709	-0.26	-4.39	5.9349999	5.958	5.709	8177464
1773336600	5.971	0	0.00	5.909	5.994	5.7539999	9212528
1773250200	5.971	-0.1	-1.57	5.977	6.104	5.93	3710786
1773163800	6.066	0.09	1.49	6.164	6.199	6.009	4196364
1773077400	5.977	-0.2	-3.16	5.99	6.046	5.921	8434561
1772818200	6.172	-0.12	-1.83	6.312	6.385	6.1609999	5410075
1772731800	6.287	-0.21	-3.22	6.442	6.54	6.283	5172452
1772645400	6.496	0.3	4.91	6.3789999	6.583	6.257	5120989