Italgas Spa【I10】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	-0.405	-3.83886255924	10.55	10.55	10.145	36536	10.42037913	DE
4	0.233	2.35068603713	9.912	10.79	9.766	24206	10.47072406	DE
12	-0.255	-2.45192307692	10.4	10.79	9.616	10238	10.43182718	DE
26	0.77	8.21333333333	9.375	11.27	9.315	7406	10.40273124	DE
52	2.945	40.9027777778	7.2	11.27	6.845	6024	9.59563772	DE
156	4.895	93.2380952381	5.25	11.27	4.594	4618	8.09594301	DE
260	4.895	93.2380952381	5.25	11.27	4.594	4618	8.09594301	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
1782764700	10.335	-0.13	-1.20	10.539999	10.539999	10.33	16
1782505500	10.46	0.06	0.53	10.42	10.46	10.41	51512
1782419100	10.404999	0.05	0.48	10.404999	10.43	10.315	130270
1782332700	10.355	-0.03	-0.24	10.39	10.39	10.25	16
1782246300	10.38	-0.25	-2.31	10.55	10.55	10.33	866
1782159900	10.625	-0.04	-0.38	10.725	10.725	10.539999	773
1781900700	10.664999	-0.13	-1.16	10.675	10.68	10.654999	279
1781814300	10.79	0.24	2.32	10.63	10.79	10.615	10
1781727900	10.545	0.02	0.19	10.449999	10.545	10.435	99777
1781641500	10.525	-0.04	-0.38	10.49	10.61	10.49	5068
1781555100	10.565	-0.15	-1.35	10.75	10.755	10.48	1199
1781295900	10.71	-0.03	-0.28	10.78	10.78	10.565	3661
1781209500	10.74	0.08	0.70	10.595	10.74	10.595	805
1781123100	10.664999	0.07	0.66	10.52	10.72	10.52	988
1781036700	10.595	0.4	3.87	10.48	10.595	10.47	132627
1780950300	10.199999	-0.1	-0.92	10.154999	10.375	10.154999	49435
1780691100	10.295	0.3	3.01	10.135	10.295	10.135	1892
1780604700	9.994	0.07	0.73	9.922	10.02	9.922	1657
1780518300	9.922	0.08	0.85	9.826	9.922	9.826	276
1780431900	9.8379999	-0.15	-1.50	9.912	9.922	9.766	2985
1780345500	9.988	-0.08	-0.77	9.922	10.11	9.91	9772
1780086300	10.065	-0.2	-1.90	10.215	10.215	10.065	2388
1779999900	10.26	0.16	1.58	10.015	10.26	10.015	1739
1779913500	10.1	-0.2	-1.89	10.215	10.3	10.1	2308
1779827100	10.295	0.04	0.34	10.199999	10.385	10.195	2853
1779740700	10.26	0.08	0.84	10.285	10.285	10.205	539
1779481500	10.175	0.07	0.69	10.279999	10.279999	10.074999	1405
1779395100	10.105	0.1	1.00	10.08	10.105	10.045	340
1779308700	10.005	0.15	1.55	9.862	10.105	9.862	552
1779222300	9.852	0.03	0.31	9.926	9.9659999	9.752	5006
1779135900	9.8219999	-0.33	-3.28	9.714	9.8219999	9.616	6795
1778876700	10.154999	-0.15	-1.46	10.195	10.279999	10.08	4427
1778790300	10.305	0.02	0.19	10.385	10.4	10.305	1336
1778703900	10.285	-0.13	-1.25	10.335	10.35	10.285	513
1778617500	10.414999	-0.05	-0.43	10.31	10.414999	10.31	521
1778531100	10.46	0	0.00	10.42	10.46	10.324999	24
1778271900	10.46	0.19	1.80	10.34	10.46	10.31	10
1778185500	10.275	-0.16	-1.49	10.279999	10.41	10.275	7545
1778099100	10.43	0.22	2.10	10.315	10.43	10.26	3782
1778012700	10.215	0.2	1.95	10.21	10.32	10.154999	1156
1777926300	10.02	-0.11	-1.09	10.15	10.255	10.02	1550
1777580700	10.13	0.05	0.50	10.08	10.17	10.07	59
1777494300	10.08	-0.31	-2.94	10.4	10.4	10.08	835
1777407900	10.385	0.08	0.78	10.27	10.385	10.27	253
1777321500	10.305	0	0.05	10.36	10.36	10.285	26525
1777062300	10.3	-0.08	-0.72	10.31	10.404999	10.285	62
1776975900	10.375	0	0.00	10.3	10.445	10.3	6331
1776889500	10.375	-0.02	-0.14	10.279999	10.395	10.13	3747
1776803100	10.39	-0.12	-1.14	10.39	10.39	10.39	200
1776716700	10.51	0.17	1.69	10.265	10.535	10.16	3692
1776457500	10.335	-0.05	-0.43	10.279999	10.365	10.279999	2396
1776371100	10.38	-0.01	-0.10	10.455	10.455	10.38	366
1776284700	10.39	-0.15	-1.42	10.485	10.485	10.39	832
1776198300	10.539999	0.05	0.52	10.6	10.6	10.505	1956
1776111900	10.485	-0.08	-0.76	10.475	10.539999	10.375	817
1775852700	10.565	-0.12	-1.12	10.61	10.61	10.555	1073
1775766300	10.685	0.23	2.15	10.425	10.685	10.425	12292
1775679900	10.46	0.1	0.97	10.635	10.675	10.215	2879
1775593500	10.36	-0.07	-0.67	10.4	10.4	10.305	1053
1775161500	10.43	0.26	2.56	10	10.43	10	1542
1775075100	10.17	-0.03	-0.29	10.18	10.24	10.08	3560
1774988700	10.199999	0.25	2.51	10.029999	10.199999	9.945	883
1774902300	9.9499999	0.15	1.58	9.75	9.99	9.715	4584