Banca Mediolanum SpA【ME1】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	0.92	4.26914153132	21.55	22.47	21.329999	273	21.78217167	DE
4	2.915	14.906673485	19.555	22.47	19.38	972	20.76596748	DE
12	4.04	21.9207813348	18.43	22.47	18.1	895	19.83889468	DE
26	2.730001	13.8297930005	19.739999	22.47	16	1623	18.48446813	DE
52	8.12	56.5853658537	14.35	22.47	14.34	1216	18.0740886	DE
156	9.13	68.4407796102	13.34	22.47	13.02	1220	17.50817837	DE
260	9.13	68.4407796102	13.34	22.47	13.02	1220	17.50817837	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
1783023900	22.35	0.48	2.19	21.87	22.47	21.87	264
1782937500	21.87	0.28	1.30	21.86	21.88	21.79	255
1782851100	21.59	0.26	1.22	21.63	21.63	21.59	208
1782764700	21.329999	-0.25	-1.16	21.79	21.79	21.329999	15
1782505500	21.58	-0.6	-2.71	21.55	21.67	21.55	621
1782419100	22.18	0.38	1.74	21.91	22.18	21.85	293
1782332700	21.8	-0.2	-0.91	21.87	22.03	21.68	15
1782246300	22	-0.29	-1.30	22.11	22.13	22	334
1782159900	22.29	0.22	1.00	21.93	22.29	21.93	223
1781900700	22.07	0.21	0.96	22.07	22.07	22.07	121
1781814300	21.86	-0.16	-0.73	21.98	22.19	21.86	1039
1781727900	22.02	0.49	2.28	21.64	22.05	21.52	809
1781641500	21.53	0.28	1.32	21.22	21.65	21.22	310
1781555100	21.25	0.57	2.76	20.96	21.25	20.96	939
1781295900	20.68	0.57	2.83	20.61	20.68	20.53	7217
1781209500	20.11	0.09	0.45	20.079999	20.11	19.995	3030
1781123100	20.02	-0.2	-0.99	19.86	20.02	19.86	785
1781036700	20.22	0.47	2.41	19.524999	20.25	19.524999	1574
1780950300	19.745	0.19	0.95	19.38	19.745	19.38	908
1780691100	19.559999	0.2	1.01	19.555	19.559999	19.555	487
1780604700	19.364999	-0.17	-0.87	19.2	19.555	19.2	22
1780518300	19.535	-0.23	-1.16	19.59	19.774999	19.535	19
1780431900	19.765	0.21	1.05	19.76	19.765	19.76	879
1780345500	19.559999	0.16	0.82	19.895	19.895	19.515	783
1780086300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779999900	19.399999	-0.39	-1.95	19.42	19.42	19.399999	2046
1779913500	19.785	-0.27	-1.37	19.91	19.91	19.75	55
1779827100	20.059999	0.18	0.93	20	20.1	19.965	3551
1779740700	19.875	0.16	0.79	19.92	20.01	19.875	1448
1779481500	19.72	-0.23	-1.18	19.605	19.755	19.605	1143
1779395100	19.954999	0.35	1.81	19.385	19.954999	19.385	1059
1779308700	19.6	0.39	2.03	19.2	19.6	19.165	32
1779222300	19.21	-0.24	-1.23	19.489999	19.489999	19.21	297
1779135900	19.45	0.22	1.12	19	19.5	18.96	341
1778876700	19.235	-0.41	-2.06	19.395	19.395	19.225	370
1778790300	19.64	0.5	2.61	19.524999	19.64	19.524999	348
1778703900	19.14	-0.37	-1.87	19.14	19.14	19.14	40
1778617500	19.505	0.06	0.33	19.315	19.505	19.315	9
1778531100	19.44	0.28	1.46	19.28	19.57	19.28	862
1778271900	19.16	-0.18	-0.91	19.25	19.335	19.16	424
1778185500	19.335	0.13	0.65	19.34	19.605	19.255	4093
1778099100	19.21	0.61	3.28	19.155	19.21	19.1	723
1778012700	18.6	0.34	1.83	18.635	18.635	18.6	9
1777926300	18.265	-0.24	-1.27	18.76	18.76	18.265	145
1777580700	18.5	-0.23	-1.20	18.51	18.51	18.5	434
1777494300	18.725	-0.07	-0.37	18.75	18.84	18.725	1012
1777407900	18.795	0.28	1.48	18.77	18.795	18.77	206
1777321500	18.52	0.2	1.12	18.375	18.59	18.375	573
1777062300	18.315	0.04	0.22	18.325	18.325	18.175	74
1776975900	18.274999	-0.23	-1.24	18.495	18.495	18.1	178
1776889500	18.505	-0.19	-1.02	18.805	18.805	18.505	849
1776803100	18.695	0.12	0.65	18.745	18.745	18.695	1044
1776716700	18.575	-1.03	-5.25	18.595	18.805	18.575	781
1776457500	19.605	0.73	3.87	18.899999	19.605	18.899999	1652
1776371100	18.875	-0.18	-0.94	19.245	19.245	18.86	1275
1776284700	19.055	0.09	0.47	18.985	19.11	18.895	2141
1776198300	18.965	0.03	0.16	18.715	18.98	18.715	610
1776111900	18.934999	0.39	2.13	18.375	18.934999	18.27	970
1775852700	18.54	0.07	0.38	18.43	18.579999	18.43	1945
1775766300	18.47	-0.07	-0.35	18.405	18.47	18.245	411
1775679900	18.535	0.59	3.26	18.5	18.704999	18.29	12521
1775593500	17.95	0.13	0.73	17.63	18.075	17.63	1794