Fincantieri SpA【1F80】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	0.39	3.59447004608	10.85	11.7	10.745	2639	11.27518836	DE
4	-0.15	-1.31694468832	11.39	12.19	10.685	3996	11.30616143	DE
12	-1.31	-10.438247012	12.55	14.7	10.685	4622	12.20254618	DE
26	-5.659999	-33.4911203249	16.899999	20.5	10.685	6834	14.80018649	DE
52	-3.12	-21.7270194986	14.36	27.44	10.685	9972	17.54036738	DE
156	6.2360001	124.620308246	5.0039999	27.44	3.8355	8544	15.8062381	DE
260	6.2360001	124.620308246	5.0039999	27.44	3.8355	8544	15.8062381	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
1781727900	11.355	-0.04	-0.31	11.39	11.39	11.285	3646
1781641500	11.39	-0.03	-0.26	11.305	11.64	11.285	4427
1781555100	11.42	-0.02	-0.13	11.595	11.7	11.305	1852
1781295900	11.435	0.12	1.02	11.495	11.61	11.35	1704
1781209500	11.32	0.58	5.35	10.875	11.53	10.755	2980
1781123100	10.745	-0.01	-0.09	10.85	11.01	10.745	2230
1781036700	10.755	-0.01	-0.05	10.86	11.05	10.685	11531
1780950300	10.76	-0.11	-1.01	10.88	11.025	10.699999	3887
1780691100	10.87	0.11	1.02	10.725	11.06	10.725	7831
1780604700	10.76	-0.16	-1.42	10.785	10.935	10.72	2273
1780518300	10.915	-0.16	-1.40	10.985	11.17	10.9	621
1780431900	11.07	-0.36	-3.15	11.43	11.59	11.005	1067
1780345500	11.43	-0.36	-3.05	11.69	11.855	11.325	11642
1780086300	11.79	-0.2	-1.67	12.145	12.19	11.675	4749
1779999900	11.99	0.23	1.91	11.685	12.125	11.555	3421
1779913500	11.765	-0.11	-0.88	11.9	12	11.735	1665
1779827100	11.87	0.03	0.25	11.79	11.9	11.725	2593
1779740700	11.84	0.24	2.07	11.665	11.84	11.55	3548
1779481500	11.6	-0.11	-0.90	11.7	11.705	11.545	5012
1779395100	11.705	0.17	1.43	11.595	11.75	11.485	4588
1779308700	11.54	0.11	0.96	11.39	11.625	11.295	2298
1779222300	11.43	0.48	4.43	11.2	11.65	11.2	875
1779135900	10.945	-0.16	-1.40	11.015	11.175	10.785	2824
1778876700	11.1	-0.17	-1.46	11.21	11.39	11.01	7354
1778790300	11.265	-0.31	-2.68	11.565	11.7	11.265	8694
1778703900	11.575	0.24	2.12	11.375	11.68	11.15	3452
1778617500	11.335	0.17	1.52	11.18	11.34	11.06	1605
1778531100	11.165	-0.23	-2.02	11.005	11.58	10.945	9845
1778271900	11.395	-0.25	-2.10	11.76	11.905	11.29	9150
1778185500	11.64	-0.38	-3.16	12.165	12.2	11.64	8373
1778099100	12.02	0.23	1.95	11.785	12.14	11.695	5902
1778012700	11.79	0.07	0.64	11.655	11.875	11.54	2881
1777926300	11.715	-0.18	-1.51	11.875	12.04	11.595	4648
1777580700	11.895	0.15	1.28	11.62	12.005	11.56	2687
1777494300	11.745	-0.06	-0.47	11.855	12	11.625	1526
1777407900	11.8	-0.5	-4.07	12.28	12.28	11.79	5716
1777321500	12.3	0.05	0.41	12.105	12.33	12.07	826
1777062300	12.25	-0.38	-3.01	12.755	12.765	12.14	7607
1776975900	12.63	-0.3	-2.28	12.71	12.835	12.63	6680
1776889500	12.925	-0.11	-0.81	13.2	13.2	12.775	1818
1776803100	13.03	-0.42	-3.09	13.415	13.6	12.98	2819
1776716700	13.445	-0.32	-2.32	13.685	13.7	13.375	1706
1776457500	13.765	0.07	0.51	13.595	13.9	13.595	1272
1776371100	13.695	0.02	0.15	13.765	14	13.545	6278
1776284700	13.675	0.06	0.40	13.58	13.855	13.5	2533
1776198300	13.62	-0.35	-2.51	13.83	13.945	13.59	6170
1776111900	13.97	0.15	1.09	13.525	13.97	13.525	4828
1775852700	13.82	-0.18	-1.29	14.01	14.145	13.54	5333
1775766300	14	0.07	0.50	14.155	14.18	13.7	1666
1775679900	13.93	0.09	0.65	14.5	14.7	13.785	12047
1775593500	13.84	0.25	1.84	13.545	14.04	13.545	4713
1775161500	13.59	-0.16	-1.16	13.48	13.59	13.18	10350
1775075100	13.75	0.48	3.62	13.28	13.8	13.28	7448
1774988700	13.27	0.14	1.07	13.16	13.31	13.02	2250
1774902300	13.13	0.53	4.21	12.5	13.13	12.4	9488
1774646700	12.6	-0.28	-2.17	13.04	13.04	12.58	5055
1774560300	12.88	-0.18	-1.38	13.1	13.26	12.86	2276
1774473900	13.06	0.78	6.35	12.55	13.29	12.55	4832
1774387500	12.28	-0.55	-4.29	12.71	12.82	12.24	1860
1774301100	12.83	0.5	4.06	12.24	12.95	12.2	9012
1774041900	12.33	-0.34	-2.68	12.64	12.79	12.32	4096
1773955500	12.67	-0.4	-3.06	13.13	13.13	12.55	9284
1773869100	13.07	0.16	1.24	13.04	13.38	13.04	5732