Generali【ASG】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	-0.25	-0.645161290323	38.75	39.18	38.159999	5018	38.75412989	DE
4	-0.299999	-0.773193318897	38.799999	39.76	36.63	6414	38.66222605	DE
12	4.82	14.3111638955	33.68	39.76	32.46	5861	37.04059628	DE
26	4.700001	13.9053288138	33.799999	39.76	31.12	6150	35.7825924	DE
52	6.59	20.6518332811	31.91	39.76	29.7	5247	34.49859035	DE
156	20.41	112.824765064	18.09	39.76	17.98	4354	28.91681785	DE
260	21.32	124.097788126	17.18	39.76	13.65	3551	25.93800767	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
1780691100	38.52	-0.34	-0.87	38.69	38.74	38.479999	2199
1780604700	38.86	0.01	0.03	38.76	39.159999	38.6	3129
1780518300	38.85	-0.01	-0.03	38.94	39.18	38.72	3909
1780431900	38.86	0.37	0.96	38.21	39.13	38.21	9642
1780345500	38.49	-0.17	-0.44	38.99	38.99	38.159999	5500
1780086300	38.659999	0.13	0.34	38.75	38.75	38.35	2912
1779999900	38.53	-0.28	-0.72	38.659999	38.92	38.17	7987
1779913500	38.81	0.1	0.26	38.99	38.99	38.67	1736
1779827100	38.71	-0.4	-1.02	38.81	39	38.619999	3362
1779740700	39.11	0.15	0.39	39.31	39.36	38.88	4070
1779481500	38.96	0.13	0.33	38.85	39	38.36	9301
1779395100	38.83	1.42	3.80	37.44	38.83	37.21	12747
1779308700	37.409999	0.14	0.38	37.229999	37.729999	36.97	5890
1779222300	37.27	-0.32	-0.85	37.59	37.81	37.27	7667
1779135900	37.59	-1.01	-2.62	37.04	37.7	36.63	6588
1778876700	38.6	-0.54	-1.38	38.69	38.95	38.49	4403
1778790300	39.14	0.05	0.13	39.17	39.25	38.95	2299
1778703900	39.09	0.09	0.23	39.159999	39.2	38.51	3077
1778617500	39	-0.72	-1.81	39.54	39.54	38.46	29358
1778531100	39.72	0.69	1.77	38.869999	39.76	38.82	4242
1778271900	39.03	0.26	0.67	38.799999	39.04	38.65	467
1778185500	38.77	-0.44	-1.12	39.2	39.299999	38.619999	6270
1778099100	39.21	1.08	2.83	38.32	39.21	38.32	2692
1778012700	38.13	0.79	2.12	37.46	38.27	37.43	4422
1777926300	37.34	-0.82	-2.15	38.2	38.24	37.18	4863
1777580700	38.159999	0.43	1.14	37.81	38.159999	37.369999	2590
1777494300	37.729999	-0.64	-1.67	38.5	38.5	37.64	2445
1777407900	38.369999	-0.08	-0.21	38.409999	38.56	38.21	2844
1777321500	38.45	0.67	1.77	37.69	38.45	37.659999	4273
1777062300	37.78	0.18	0.48	37.67	38.19	37.34	5998
1776975900	37.6	0.14	0.37	37.26	37.71	37.21	3818
1776889500	37.46	-0.04	-0.11	37.85	37.85	37.369999	3073
1776803100	37.5	-0.04	-0.11	37.64	37.869999	37.5	2171
1776716700	37.54	-0.18	-0.48	37.43	37.729999	37.1	6585
1776457500	37.72	0.66	1.78	36.979999	37.72	36.88	4145
1776371100	37.06	0.24	0.65	36.85	37.63	36.76	11866
1776284700	36.82	0.07	0.19	36.7	36.82	36.33	20302
1776198300	36.75	0.65	1.80	36.15	36.79	36.15	6335
1776111900	36.1	0.01	0.03	35.78	36.35	35.57	5983
1775852700	36.09	-0.46	-1.26	36.5	36.51	35.729999	4546
1775766300	36.549999	0.63	1.75	35.93	36.58	35.83	7591
1775679900	35.92	0.23	0.64	36.86	37.159999	35.92	6572
1775593500	35.69	-0.12	-0.34	35.81	36	35.54	4194
1775161500	35.81	0.28	0.79	34.77	35.86	33.299999	9790
1775075100	35.53	0.7	2.01	35.18	35.79	35.14	5672
1774988700	34.83	0.75	2.20	34.61	35.03	34.44	3280
1774902300	34.08	0.64	1.91	33.33	34.21	33.33	6446
1774646700	33.439999	-0.13	-0.39	33.84	33.869999	33.409999	1521
1774560300	33.57	-0.2	-0.59	33.68	33.74	33.42	3632
1774473900	33.77	0.48	1.44	33.659999	33.89	33.58	6978
1774387500	33.29	0.01	0.03	33.35	33.619999	33	4336
1774301100	33.28	-0.11	-0.33	33.52	33.75	32.46	9216
1774041900	33.39	-0.56	-1.65	33.93	34.229999	33.14	4117
1773955500	33.95	-0.64	-1.85	34.28	34.369999	33.74	11732
1773869100	34.59	-0.02	-0.06	34.85	35.02	34.38	3152
1773782700	34.61	-0.11	-0.32	34.43	34.9	34.38	2138
1773696300	34.72	0.42	1.22	34.69	35.58	33.909999	8092
1773437100	34.299999	0.68	2.02	33.68	34.299999	33.36	2111
1773350700	33.619999	0.13	0.39	33.24	33.93	32.88	10278
1773264300	33.49	0.08	0.24	33.52	33.52	32.799999	4105
1773177900	33.409999	0.11	0.33	33.18	33.97	33.07	18891
1773091500	33.299999	0.09	0.27	32.13	33.299999	31.12	20894
1772832300	33.21	-0.56	-1.66	34.07	34.119999	32.77	7547