Stevanato Group SpA【STVN】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	-0.25	-1.3361838589	18.71	19.32	17.96	291833	18.64506817	CS
4	-0.02	-0.108225108225	18.48	19.32	17.23	327060	18.16234184	CS
12	3.38	22.4137931034	15.08	19.32	12.89	514931	15.76635029	CS
26	-4.46	-19.4589877836	22.92	23.88	12.89	555543	16.60056525	CS
52	-3.54	-16.0909090909	22	28.2	12.89	454341	19.69093089	CS
156	-9.89	-34.885361552	28.35	36.3	12.89	427793	22.46746545	CS
260	1.81	10.8708708709	16.65	36.3	12.89	407501	21.66949101	CS

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
1780612800	18.51	-0.02	-0.11	18.53	18.96	18.4701	182628
1780526400	18.53	-0.26	-1.38	18.32	18.79	17.96	474228
1780440000	18.79	-0.08	-0.42	18.78	18.99	18.52	153642
1780353600	18.87	0.21	1.13	18.59	18.905	18.13	225154
1780094400	18.66	0	0.00	18.71	19.32	18.55	423515
1780008000	18.66	0.59	3.27	18.08	18.86	18.08	159320
1779921600	18.07	0.1	0.56	17.97	18.35	17.84	131233
1779835200	17.97	-0.04	-0.22	18.16	18.56	17.97	147150
1779489600	18.01	0.16	0.90	17.84	18.44	17.71	218690
1779403200	17.85	0.1	0.56	18.25	18.29	17.62	193697
1779316800	17.75	0.42	2.42	17.32	17.93	17.239	379085
1779230400	17.33	-0.46	-2.59	17.23	17.82	17.23	295884
1779144000	17.79	-0.2	-1.11	17.77	18.22	17.48	324827
1778884800	17.99	0	0.00	17.67	18	17.38	444966
1778798400	17.99	0.13	0.73	17.78	18.07	17.57	366438
1778712000	17.86	-0.38	-2.08	18.24	18.62	17.31	421410
1778625600	18.24	-0.04	-0.22	18.28	18.51	17.89	565278
1778539200	18.28	0.05	0.27	17.87	18.3	17.87	451197
1778280000	18.23	0.2	1.11	18.48	18.76	17.95	655807
1778193600	18.03	-0.97	-5.11	18.11	18.545	16.95	903407
1778107200	19	0.79	4.34	18.19	19.05	18.19	516122
1778020800	18.21	0.42	2.36	18.12	18.4	17.84	446820
1777934400	17.79	0.08	0.45	17.63	18.17	17.16	725863
1777675200	17.71	0.71	4.18	17.02	17.87	16.995	553623
1777588800	17	0.74	4.55	16.51	17.12	16.43	356231
1777502400	16.26	0.05	0.31	16.25	16.36	15.945	1316431
1777416000	16.21	0.03	0.19	16	16.489999	15.78	811282
1777329600	16.18	0	0.00	16	16.315	15.94	293340
1777070400	16.18	-0.06	-0.37	16.579999	16.64	15.595	496625
1776984000	16.239999	0.68	4.37	15.96	17.28	15.715	806273
1776897600	15.56	0.21	1.37	15.46	15.93	15.21	483953
1776811200	15.35	-0.51	-3.22	15.92	16.14	14.91	322024
1776724800	15.86	0.33	2.12	15.37	16	15.105	296758
1776465600	15.53	0.5	3.33	15.41	15.65	15.1046	311753
1776379200	15.03	0.29	1.97	14.67	15.23	14.6	679545
1776292800	14.74	-0.03	-0.20	14.75	14.88	14.62	279711
1776206400	14.77	0.96	6.95	14.21	15.11	14.115	1269653
1776120000	13.81	0.29	2.14	13.52	14.14	13.52	1837492
1775860800	13.52	-0.23	-1.67	13.95	14.08	13.39	478229
1775774400	13.75	-0.04	-0.29	13.7	13.83	13.55	304083
1775688000	13.79	0.15	1.10	14.22	14.2225	13.62	536188
1775601600	13.64	-0.15	-1.09	13.78	14.0051	13.51	213256
1775515200	13.79	0.06	0.44	13.91	13.99	13.5729	409673
1775169600	13.73	-0.02	-0.15	13.49	14	13.42	339153
1775083200	13.75	0	0.00	14.12	14.3	13.6	1070858
1774996800	13.75	0.28	2.08	13.88	14.1	13.55	747635
1774910400	13.47	0.04	0.30	13.51	13.99	13.36	442384
1774651200	13.43	-0.19	-1.40	13.5	13.76	12.89	1627274
1774564800	13.62	-0.56	-3.95	14.25	14.455	13.55	675557
1774478400	14.18	-0.16	-1.12	14.34	14.92	14.18	344392
1774392000	14.34	-0.46	-3.11	14.8	15.17	14.33	641915
1774305600	14.8	0.2	1.37	14.79	15	14.425	509222
1774046400	14.6	-0.57	-3.76	15.1	15.55	14.59	709302
1773960000	15.17	-0.06	-0.39	15.09	15.38	14.99	361280
1773873600	15.23	-0.17	-1.10	15.29	15.52	15.071	299896
1773787200	15.4	0.05	0.33	15.16	15.74	15.16	286267
1773700800	15.35	0.36	2.40	15.2	15.4	15.06	453872
1773441600	14.99	0.35	2.39	15.08	15.47	14.83	494647
1773355200	14.64	-0.57	-3.75	15.05	15.26	14.64	348839
1773268800	15.21	0.14	0.93	15.09	15.24	14.87	339256
1773182400	15.07	-0.51	-3.27	15.63	15.9254	14.94	392895
1773096000	15.58	0.17	1.10	15.39	15.96	14.8	599973
1772840400	15.41	-0.5	-3.14	15.65	15.65	14.93	596265
1772754000	15.91	-1.59	-9.09	16.98	16.99	15.8	838814