Banca Generali【B7A】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	4.45	7.8691423519	56.55	60.7	56.25	464	58.10428695	DE
4	7	12.962962963	54	60.7	53.5	228	56.56334565	DE
12	11.56	23.3818770227	49.44	60.7	48.62	237	55.76567099	DE
26	4.95	8.83140053524	56.05	60.7	48.62	457	54.8983306	DE
52	11.02	22.0488195278	49.98	60.7	45.82	297	53.68599046	DE
156	27.55	82.3617339312	33.45	60.7	30.72	247	51.5304979	DE
260	27.55	82.3617339312	33.45	60.7	30.72	247	51.5304979	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
1781295900	60.7	1.65	2.79	59.25	60.7	59.25	258
1781209500	59.05	0.8	1.37	57.85	59.05	57.85	392
1781123100	58.25	1.35	2.37	57	58.45	57	581
1781036700	56.9	-0.4	-0.70	57.5	58.35	56.7	621
1780950300	57.3	1.65	2.96	56.55	57.7	56.25	469
1780691100	55.65	0.15	0.27	55.75	56	55.65	164
1780604700	55.5	0.8	1.46	55.55	55.9	55.5	6
1780518300	54.7	0.15	0.27	54.65	55.15	54.1	91
1780431900	54.55	0.2	0.37	54.95	55.3	54.55	23
1780345500	54.35	-0.3	-0.55	54.7	54.7	54.1	267
1780086300	54.65	0.75	1.39	54.4	54.65	54.3	16
1779999900	53.9	-1.5	-2.71	54.1	54.4	53.9	37
1779913500	55.4	0	0.00	55.4	55.4	55.4	0
1779827100	55.4	-0.4	-0.72	55.7	55.75	55	28
1779740700	55.8	0.55	1.00	55.9	55.9	55.65	45
1779481500	55.25	0.25	0.45	55.35	55.35	54.9	192
1779395100	55	-0.1	-0.18	55.05	55.3	55	485
1779308700	55.1	1.45	2.70	53.65	55.6	53.65	100
1779222300	53.65	-1.05	-1.92	55	55.2	53.65	214
1779135900	54.7	-1.7	-3.01	54	55.5	53.5	342
1778876700	56.4	-1.75	-3.01	57.45	57.6	56.4	359
1778790300	58.15	0.6	1.04	58.1	58.15	57.3	114
1778703900	57.55	0.5	0.88	57.35	58	56.95	20
1778617500	57.05	-0.8	-1.38	57.4	57.5	56.5	45
1778531100	57.85	0.65	1.14	57.4	57.85	57.35	18
1778271900	57.2	0.75	1.33	56.5	57.2	56.5	38
1778185500	56.45	-1.05	-1.83	57.35	57.9	56.35	240
1778099100	57.5	2.8	5.12	55.55	58.2	55.55	2303
1778012700	54.7	0.55	1.02	54	55.2	54	12
1777926300	54.15	-1.9	-3.39	56.05	56.05	54	141
1777580700	56.05	0.55	0.99	55.35	56.05	54.85	24
1777494300	55.5	-0.4	-0.72	56.65	56.65	55.5	165
1777407900	55.9	-0.25	-0.45	55.9	55.9	55.9	61
1777321500	56.15	0.85	1.54	55.7	56.15	55.6	34
1777062300	55.3	-0.3	-0.54	55.1	55.5	55.1	200
1776975900	55.6	-0.85	-1.51	55.9	55.9	54.55	64
1776889500	56.45	-0.5	-0.88	56.45	56.45	56.25	48
1776803100	56.95	0.45	0.80	56.6	56.95	56.6	6
1776716700	56.5	0.1	0.18	56.1	56.5	55.8	287
1776457500	56.4	1.05	1.90	55.4	56.4	55.25	945
1776371100	55.35	-0.1	-0.18	55.4	55.75	55.35	172
1776284700	55.45	0.75	1.37	55.35	55.45	55.3	4
1776198300	54.7	0.55	1.02	54.3	55.4	54.3	570
1776111900	54.15	1.05	1.98	52.2	54.15	52.2	62
1775852700	53.1	-1.35	-2.48	54.15	54.15	52.95	527
1775766300	54.45	-0.35	-0.64	53.75	55.1	53.3	1216
1775679900	54.8	2.35	4.48	54.15	54.8	54.15	93
1775593500	52.45	0.15	0.29	52.5	52.55	52.15	72
1775161500	52.3	-0.45	-0.85	51.75	52.3	51.65	23
1775075100	52.75	1.6	3.13	52.05	53.25	52.05	335
1774988700	51.15	0.75	1.49	51	51.15	51	235
1774902300	50.4	-0.5	-0.98	50.4	50.4	50.4	1
1774646700	50.9	-0.35	-0.68	50.9	50.9	50.9	1
1774560300	51.25	0.6	1.18	50.4	51.25	50.4	126
1774473900	50.65	1.19	2.41	50.65	51.05	50.65	21
1774387500	49.46	-1.29	-2.54	50.2	50.2	49.46	41
1774301100	50.75	1.09	2.19	49.44	50.75	48.62	310
1774041900	49.66	-1.79	-3.48	50.5	50.5	49.66	33
1773955500	51.45	-0.25	-0.48	51.15	51.45	51.15	405
1773869100	51.7	-0.2	-0.39	52.3	52.3	51.7	29
1773782700	51.9	0.7	1.37	50.75	51.9	50.75	44
1773696300	51.2	0.9	1.79	50.7	51.25	50.7	302