Bper Banca SPA【4BE】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	-0.15	-1.28008192524	11.718	11.8	11.32	5425	11.6401142	DE
4	-1.802	-13.4779356769	13.37	13.568	11.32	9159	11.86055119	DE
12	0.353	3.14757021846	11.215	13.568	10.065	7827	11.75873609	DE
26	1.028001	9.75333109614	10.539999	13.568	10.065	10347	11.71777828	DE
52	3.818	49.264516129	7.75	13.568	7.202	9447	10.49307257	DE
156	8.869	328.603186365	2.699	13.568	2.668	7589	8.31980755	DE
260	8.869	328.603186365	2.699	13.568	2.668	7589	8.31980755	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
1780518300	11.526	-0.23	-1.92	11.602	11.636	11.416	51
1780431900	11.752	0.2	1.73	11.682	11.752	11.612	5967
1780345500	11.552	-0.05	-0.40	11.618	11.8	11.338	7201
1780086300	11.598	-0.13	-1.07	11.654	11.788	11.396	9476
1779999900	11.724	-0.05	-0.42	11.718	11.724	11.564	4432
1779913500	11.774	0.29	2.53	11.51	11.774	11.508	8498
1779827100	11.484	-0.36	-3.02	11.674	11.804	11.482	14213
1779740700	11.842	0.45	3.93	11.622	11.85	11.444	14891
1779481500	11.394	-0.13	-1.11	11.504	11.532	11.394	14704
1779395100	11.522	-0.19	-1.61	11.564	11.75	11.44	12010
1779308700	11.71	0.15	1.32	11.494	11.71	11.494	5615
1779222300	11.558	0.02	0.14	11.702	11.702	11.396	8407
1779135900	11.542	-0.65	-5.32	11.728	11.764	11.396	19250
1778876700	12.19	-0.4	-3.18	12.33	12.482	12.18	8936
1778790300	12.59	0.04	0.32	12.656	12.748	12.59	3749
1778703900	12.55	0.24	1.98	12.488	12.55	12.37	1931
1778617500	12.306	-0.19	-1.55	12.626	12.626	12.234	19671
1778531100	12.5	-0.05	-0.43	12.508	12.688	12.5	9322
1778271900	12.554	-0.1	-0.82	12.604	12.604	12.36	7600
1778185500	12.658	-0.63	-4.73	13.37	13.568	12.63	7257
1778099100	13.286	0.53	4.14	13.022	13.286	12.866	4371
1778012700	12.758	0.49	3.99	12.282	12.8	12.282	3983
1777926300	12.268	-0.35	-2.77	12.512	12.63	12.25	15794
1777580700	12.618	0.24	1.92	12.292	12.618	12.276	3790
1777494300	12.38	-0.09	-0.71	12.496	12.596	12.34	4138
1777407900	12.468	0.23	1.86	12.22	12.47	12.22	2191
1777321500	12.24	0.29	2.39	11.936	12.24	11.918	2934
1777062300	11.954	0.05	0.45	11.898	12.01	11.888	11007
1776975900	11.9	-0.31	-2.51	11.956	12.094	11.6	8324
1776889500	12.206	0.1	0.79	12.24	12.24	12.042	2788
1776803100	12.11	-0.29	-2.31	12.424	12.424	12.08	551
1776716700	12.396	0.04	0.29	12.242	12.41	12.2	2951
1776457500	12.36	0.05	0.37	12.222	12.5	12.14	5785
1776371100	12.314	-0.13	-1.04	12.43	12.472	12.182	3238
1776284700	12.444	-0.07	-0.59	12.516	12.602	12.318	5592
1776198300	12.518	0.17	1.41	12.344	12.554	12.224	5893
1776111900	12.344	0.03	0.24	12.048	12.344	12.048	8037
1775852700	12.314	0.03	0.21	12.302	12.32	12.1	2700
1775766300	12.288	0.14	1.19	12.204	12.306	11.928	10015
1775679900	12.144	0.74	6.49	12.076	12.992	11.89	34881
1775593500	11.404	-0.11	-0.96	11.514	11.642	11.36	3778
1775161500	11.515	-0.11	-0.90	11.37	11.6	11.13	4840
1775075100	11.62	0.32	2.83	11.47	11.65	11.44	6736
1774988700	11.3	0.38	3.43	11.03	11.395	11	3403
1774902300	10.925	0.11	1.02	10.835	10.99	10.735	1909
1774646700	10.815	-0.12	-1.05	11.12	11.12	10.76	3338
1774560300	10.93	-0.29	-2.54	11.135	11.14	10.93	6928
1774473900	11.215	0.37	3.41	11.125	11.215	11.08	2144
1774387500	10.845	-0.11	-0.96	10.9	11.05	10.755	3865
1774301100	10.95	0.64	6.21	10.199999	10.96	10.065	23716
1774041900	10.31	-0.55	-5.06	10.925	10.935	10.199999	6171
1773955500	10.86	-0.26	-2.34	11.04	11.04	10.654999	5854
1773869100	11.12	0.05	0.50	11.175	11.37	11.01	12587
1773782700	11.065	0.04	0.36	10.965	11.16	10.915	6101
1773696300	11.025	0.04	0.32	11.085	11.17	10.875	9253
1773437100	10.99	0.06	0.55	10.865	11.14	10.8	11600
1773350700	10.93	-0.3	-2.63	11.215	11.25	10.925	11774
1773264300	11.225	-0.08	-0.71	11.16	11.53	11.16	10230
1773177900	11.305	0.33	3.05	10.97	11.405	10.97	3846
1773091500	10.97	0.14	1.25	10.455	11.01	10.22	19835
1772832300	10.835	-0.3	-2.65	11.26	11.29	10.654999	6880
1772745900	11.13	-0.43	-3.68	11.58	11.58	11.03	7806
1772659500	11.555	0.5	4.57	10.965	11.56	10.83	3357