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	0.288	2.12045354145	13.582	13.87	13.208	3315	13.59345081	DE
4	2.446	21.4110644258	11.424	13.982	11.32	10849	13.31812299	DE
12	1.666	13.6512618814	12.204	13.982	11.32	8532	12.58457179	DE
26	2.145	18.2942430704	11.725	13.982	10.065	9892	12.09679959	DE
52	6.322	83.7572866985	7.548	13.982	7.202	9870	10.86129439	DE
156	11.171	413.894034828	2.699	13.982	2.668	7755	8.50288028	DE
260	11.171	413.894034828	2.699	13.982	2.668	7755	8.50288028	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
1782937500	13.682	-0.13	-0.94	13.666	13.798	13.528	969
1782851100	13.812	0.47	3.54	13.37	13.812	13.358	6121
1782764700	13.34	-0.15	-1.10	13.58	13.58	13.208	2859
1782505500	13.488	0	0.00	13.522	13.522	13.298	1652
1782419100	13.488	-0.01	-0.09	13.582	13.668	13.46	4976
1782332700	13.5	-0.42	-2.99	13.704	13.704	13.5	696
1782246300	13.916	-0.01	-0.06	13.874	13.916	13.734	2725
1782159900	13.924	0.07	0.53	13.848	13.932	13.838	17481
1781900700	13.85	-0.12	-0.87	13.836	13.952	13.736	2638
1781814300	13.972	0.14	1.00	13.772	13.982	13.64	3247
1781727900	13.834	0.22	1.62	13.718	13.874	13.678	13067
1781641500	13.614	0.17	1.25	13.45	13.722	13.41	73411
1781555100	13.446	0.32	2.42	12.986	13.544	12.48	15333
1781295900	13.128	0.18	1.37	12.868	13.214	12.868	18034
1781209500	12.95	0.24	1.86	12.72	12.978	12.604	7793
1781123100	12.714	0.1	0.76	12.626	12.724	12.47	4489
1781036700	12.618	0.3	2.45	12.692	12.832	12.342	19177
1780950300	12.316	0.62	5.34	11.468	12.33	11.448	13658
1780691100	11.692	0.09	0.78	11.708	11.74	11.66	1192
1780604700	11.602	0.08	0.66	11.424	11.678	11.32	7458
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	12.19	12.5	12.14	4923
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