Banca IFIS Spa【0I6】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	1.13	5.72731880385	19.73	21.3	19.59	528	19.89114729	DE
4	-0.06	-0.286806883365	20.92	21.36	18.7	1620	20.03432234	DE
12	-1.26	-5.69620253165	22.12	24.78	18.7	1245	21.20091084	DE
26	-3.64	-14.8571428571	24.5	27.76	18.7	1025	22.83573788	DE
52	-1.68	-7.45341614907	22.54	27.76	18.7	907	23.02382353	DE
156	5.1	32.3604060914	15.76	27.76	15.23	897	20.99792234	DE
260	5.1	32.3604060914	15.76	27.76	15.23	897	20.99792234	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
1780950300	20.68	0.66	3.30	19.63	20.92	19.63	252
1780691100	20.02	-0.16	-0.79	20.14	20.22	20.02	645
1780604700	20.18	0.59	3.01	20.079999	20.18	19.98	405
1780518300	19.59	-0.05	-0.25	19.649999	19.96	19.59	1252
1780431900	19.64	-0.24	-1.21	19.73	19.98	19.64	87
1780345500	19.88	-0.7	-3.40	20.82	20.82	19.67	995
1780086300	20.579999	0.4	1.98	20.32	20.579999	20.16	1742
1779999900	20.18	0.12	0.60	20.1	20.239999	19.829999	128
1779913500	20.059999	0.5	2.56	19.59	20.079999	19.59	925
1779827100	19.559999	-0.08	-0.41	19.38	19.67	19.38	964
1779740700	19.64	0.18	0.92	19.68	19.68	19.51	482
1779481500	19.46	0.08	0.41	19.52	19.71	19.28	788
1779395100	19.38	-0.21	-1.07	19.55	19.82	19.38	1318
1779308700	19.59	0.43	2.24	19.07	19.59	18.97	7366
1779222300	19.16	0.01	0.05	19.329999	19.51	19.149999	932
1779135900	19.149999	-2.11	-9.92	20.239999	20.32	18.7	4905
1778876700	21.26	0.18	0.85	20.84	21.36	20.68	6027
1778790300	21.079999	0.38	1.84	20.76	21.079999	20.68	667
1778703900	20.7	-0.12	-0.58	20.98	20.98	20.399999	1132
1778617500	20.82	-0.22	-1.05	20.92	21.2	20.44	1385
1778531100	21.04	-1.2	-5.40	22.12	22.62	20.88	3261
1778271900	22.24	-0.86	-3.72	23.14	23.14	22.08	1915
1778185500	23.1	-0.46	-1.95	23.64	24.78	22.88	617
1778099100	23.56	0.5	2.17	23.24	23.56	23.24	199
1778012700	23.06	-0.06	-0.26	22.96	23.42	22.96	1257
1777926300	23.12	0.02	0.09	23.54	23.56	22.84	1612
1777580700	23.1	0.18	0.79	22.98	23.16	22.82	351
1777494300	22.92	-0.32	-1.38	23.28	23.32	22.92	757
1777407900	23.24	0.08	0.35	23.08	23.4	23.08	358
1777321500	23.16	0.4	1.76	22.94	23.22	22.92	544
1777062300	22.76	-0.14	-0.61	22.74	22.9	22.72	373
1776975900	22.9	-0.12	-0.52	22.8	23.06	22.62	410
1776889500	23.02	-0.36	-1.54	23.26	23.48	22.8	189
1776803100	23.38	-0.1	-0.43	23.48	23.64	23.2	560
1776716700	23.48	-0.24	-1.01	23.3	23.52	23.24	433
1776457500	23.72	1	4.40	22.9	23.72	22.86	1513
1776371100	22.72	-0.04	-0.18	22.96	23.02	22.72	791
1776284700	22.76	-0.4	-1.73	23.12	23.12	22.58	1053
1776198300	23.16	0.72	3.21	22.28	23.26	22.28	2088
1776111900	22.44	-0.22	-0.97	22.44	22.46	22.24	237
1775852700	22.66	0.38	1.71	22.26	22.68	22.26	420
1775766300	22.28	-0.24	-1.07	22.66	22.66	22.2	296
1775679900	22.52	0.5	2.27	22.62	22.98	22.16	3162
1775593500	22.02	1	4.76	20.96	22.02	20.8	974
1775161500	21.02	-0.56	-2.59	20.96	21.02	20.6	2917
1775075100	21.58	0.28	1.31	21.46	21.8	21.2	1230
1774988700	21.3	-0.16	-0.75	21.72	21.74	20.96	4672
1774902300	21.46	-0.34	-1.56	21.78	21.82	21.46	2291
1774646700	21.8	-0.4	-1.80	22.3	22.3	21.8	352
1774560300	22.2	-0.32	-1.42	22.16	22.24	22.12	265
1774473900	22.52	0.64	2.93	22.18	22.56	22.18	315
1774387500	21.88	-0.72	-3.19	22.18	22.36	21.46	1161
1774301100	22.6	0.98	4.53	21.26	22.6	21.26	562
1774041900	21.62	-0.72	-3.22	22.26	22.28	21.62	305
1773955500	22.34	0.34	1.55	21.92	22.34	21.9	251
1773869100	22	-0.42	-1.87	22.46	22.58	21.98	498
1773782700	22.42	0.12	0.54	22.12	22.46	22	350
1773696300	22.3	0.06	0.27	22.4	22.4	22.02	388
1773437100	22.24	-0.36	-1.59	22.28	22.36	21.94	280
1773350700	22.6	-0.24	-1.05	22.6	22.6	22.14	190
1773264300	22.84	0.14	0.62	22.78	22.84	22.66	287
1773177900	22.7	0.36	1.61	22.46	22.88	22.46	2366
1773091500	22.34	-0.38	-1.67	22.18	22.36	21.74	4410