Avio SpA【2ZP】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	3.9	13.6173184358	28.64	32.71	27.73	2567	30.66247078	DE
4	-5.72	-14.9503397804	38.26	40.119999	27.73	1566	33.75576767	DE
12	-3.939999	-10.8004361513	36.479999	44.54	27.73	1854	34.83103289	DE
26	0.94	2.9746835443	31.6	44.54	27.73	1692	35.02576313	DE
52	10.09	44.9443207127	22.45	66	22.35	1667	36.59397322	DE
156	13.84	74.0106951872	18.7	66	15	1542	34.35195398	DE
260	13.84	74.0106951872	18.7	66	15	1542	34.35195398	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
1783110300	32.2	0.44	1.39	32.14	32.259999	32.049999	638
1783023900	31.76	-0.41	-1.27	32.06	32.71	31.47	3129
1782937500	32.17	0.56	1.77	31.6	32.42	31.22	2915
1782851100	31.61	2.03	6.86	29.73	31.61	29.66	1310
1782764700	29.58	0.81	2.82	29.18	29.6	28.56	1606
1782505500	28.77	-0.04	-0.14	28.64	29.23	27.73	3874
1782419100	28.81	-1.42	-4.70	30.73	30.73	28.63	662
1782332700	30.23	-1.84	-5.74	30.03	30.52	29.8	498
1782246300	32.07	-0.53	-1.63	31.86	32.32	31.86	433
1782159900	32.6	-1.88	-5.45	34.58	34.58	32.6	267
1781900700	34.479999	0.12	0.35	34.02	35.67	34.02	457
1781814300	34.36	-0.04	-0.12	34.24	35.44	33.57	1824
1781727900	34.4	-1.32	-3.70	35.53	35.53	34.4	2926
1781641500	35.72	0.25	0.70	35.45	36.92	35.38	1123
1781555100	35.47	-1.89	-5.06	38	38	35.47	1552
1781295900	37.36	-1.75	-4.47	39.25	40.119999	36.95	1321
1781209500	39.11	2.59	7.09	36.88	39.43	36.88	1956
1781123100	36.52	-0.17	-0.46	37.17	37.53	36.32	517
1781036700	36.69	-1.13	-2.99	37.9	39.14	36.69	149
1780950300	37.82	-0.47	-1.23	38.25	38.909999	37.38	2813
1780691100	38.29	-0.21	-0.55	38.26	38.74	38.13	1996
1780604700	38.5	0.41	1.08	37.53	38.89	35.71	4584
1780518300	38.09	0.54	1.44	37.979999	38.49	36.9	1212
1780431900	37.549999	-2.07	-5.22	39.77	39.82	37.369999	2757
1780345500	39.619999	-3.37	-7.84	42.49	43.03	39.619999	1951
1780086300	42.99	-1.4	-3.15	44.54	44.54	41.77	2829
1779999900	44.39	2.37	5.64	41.53	44.39	41.53	1998
1779913500	42.02	2.06	5.16	39.63	42.38	39.63	1429
1779827100	39.96	1.01	2.59	38.75	40.68	37.659999	4089
1779740700	38.95	2.71	7.48	36.299999	38.99	36.299999	3156
1779481500	36.24	2.13	6.24	34.6	36.24	33.95	5494
1779395100	34.11	1.12	3.39	32.869999	34.42	32.869999	3722
1779308700	32.99	1.73	5.53	31.23	32.99	31.23	2891
1779222300	31.26	1.1	3.65	30.11	32	30.1	6528
1779135900	30.16	-0.16	-0.53	30.08	30.18	29.2	558
1778876700	30.32	0.87	2.95	29.34	30.37	29.34	1592
1778790300	29.45	-0.35	-1.17	29.96	30.17	29.23	678
1778703900	29.8	-0.7	-2.30	30.46	31.1	29.64	469
1778617500	30.5	1.59	5.50	28.97	31	28.97	2207
1778531100	28.91	-2.1	-6.77	30.91	31.91	28.59	2613
1778271900	31.01	-0.41	-1.30	31.1	31.47	31.01	491
1778185500	31.42	-0.88	-2.72	31.99	32.29	31	745
1778099100	32.299999	1.18	3.79	31.41	32.299999	31.1	952
1778012700	31.12	0.07	0.23	31.25	31.25	30.58	432
1777926300	31.05	-0.68	-2.14	31.79	32.159999	31.05	314
1777580700	31.73	1.1	3.59	30.57	31.73	30.19	1100
1777494300	30.63	0.06	0.20	31.13	31.41	30.63	1487
1777407900	30.57	-0.51	-1.64	31.06	31.09	30.55	2415
1777321500	31.08	-1.61	-4.93	32.63	33.14	30.79	2225
1777062300	32.689999	-2.31	-6.60	34.64	34.64	31.96	1704
1776975900	35	0.1	0.29	34.86	35	34.1	278
1776889500	34.9	-2.02	-5.47	37.119999	37.21	34.9	1925
1776803100	36.92	0.26	0.71	38.75	38.75	36.92	3117
1776716700	36.659999	-0.1	-0.27	36.799999	37.04	36.4	623
1776457500	36.76	0.22	0.60	36.729999	37.6	36.51	2299
1776371100	36.54	0.29	0.80	36.5	36.81	36.11	2055
1776284700	36.25	1.05	2.98	35.11	36.6	34.81	330
1776198300	35.2	1.23	3.62	34.9	35.28	34.57	1079
1776111900	33.97	-0.6	-1.74	33.95	34.59	33.93	86
1775852700	34.57	-2.3	-6.24	36.479999	36.83	34.51	3653
1775766300	36.869999	0.6	1.65	35.92	36.869999	35.92	115
1775679900	36.27	-0.16	-0.44	37.53	37.53	36.19	803
1775593500	36.43	1.88	5.44	35.78	36.619999	34.5	1521