Banca Monte Dei Paschi Di Siena Spa【MPI0】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	0.334	3.09087543957	10.806	11.7	10.699999	33340	10.88463081	DE
4	1.82	19.5278969957	9.32	11.7	9.32	70121	10.50342852	DE
12	3.012	37.0570866142	8.128	11.7	7.91	71106	9.51874557	DE
26	1.81	19.3997856377	9.33	11.7	6.811	57127	8.94391985	DE
52	4.255	61.801016703	6.885	11.7	6.8	48120	8.55414539	DE
156	8.576	334.477379095	2.564	11.7	2.242	28961	7.55879383	DE
260	8.576	334.477379095	2.564	11.7	2.242	28961	7.55879383	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
1783110300	11.208	0.31	2.88	10.93	11.7	10.93	11984
1783023900	10.894	0	0.04	10.886	11.04	10.834	99434
1782937500	10.89	-0.07	-0.62	10.836	10.918	10.792	19133
1782851100	10.958	0.26	2.41	10.748	10.958	10.702	6839
1782764700	10.699999	-0.06	-0.58	10.806	10.876	10.699999	29309
1782505500	10.762	-0.18	-1.63	10.844	10.862	10.702	16735
1782419100	10.94	0.04	0.39	10.834	11.098	10.834	10333
1782332700	10.898	0.2	1.83	10.712	10.932	10.712	6296
1782246300	10.702	-0.24	-2.19	10.822	10.97	10.699999	16657
1782159900	10.942	0.05	0.42	11.088	11.532	10.822	36361
1781900700	10.896	-0.11	-0.96	11.098	11.098	10.744	15464
1781814300	11.002	0.06	0.57	11.022	11.154	10.874	25524
1781727900	10.94	0.05	0.42	10.998	11.04	10.824	19789
1781641500	10.894	0.14	1.34	10.768	10.998	10.724	238082
1781555100	10.75	-0	-0.02	10.898	11.04	10.552	109497
1781295900	10.752	0.21	2.01	10.598	10.764	10.446	44577
1781209500	10.539999	0.34	3.31	10.202	10.544	10.199999	32756
1781123100	10.202	-0.04	-0.37	10.454	10.561999	10.202	43380
1781036700	10.24	0.17	1.69	10.087999	10.496	9.881	165268
1780950300	10.07	1.2	13.46	9.32	10.1	9.32	455004
1780691100	8.875	-0.07	-0.73	8.801	9.199	8.801	22671
1780604700	8.94	-0.04	-0.45	8.9	8.955	8.7609999	12755
1780518300	8.98	-0.06	-0.66	9.0909999	9.0909999	8.795	21240
1780431900	9.0399999	-0.06	-0.67	9.1519999	9.173	9.001	21535
1780345500	9.101	-0.16	-1.76	9.2639999	9.2639999	9.039	17522
1780086300	9.2639999	0.14	1.52	9.15	9.32	9.101	36533
1779999900	9.125	0.22	2.48	8.772	9.1839999	8.772	26087
1779913500	8.904	0.1	1.10	8.819	8.949	8.819	11644
1779827100	8.807	0.07	0.78	8.75	8.85	8.735	18366
1779740700	8.739	-0.01	-0.06	8.877	8.877	8.731	14172
1779481500	8.744	0.07	0.77	8.721	8.746	8.55	34284
1779395100	8.677	-0.03	-0.34	8.566	8.85	8.5	196876
1779308700	8.707	0.12	1.39	8.551	8.707	8.457	42906
1779222300	8.5879999	0.04	0.49	8.699	8.89	8.547	25370
1779135900	8.5459999	-0.77	-8.28	8.551	8.719	8.432	96297
1778876700	9.317	-0.16	-1.65	9.424	9.461	9.26	88837
1778790300	9.473	-0.05	-0.50	9.679	9.679	9.391	155662
1778703900	9.521	-0.02	-0.20	9.581	9.5909999	9.404	94994
1778617500	9.5399999	0.06	0.63	9.513	9.678	9.05	275955
1778531100	9.48	0.09	0.99	9.49	9.49	9.282	22628
1778271900	9.387	0.14	1.48	9.392	9.519	9.163	13255
1778185500	9.25	-0.16	-1.69	9.4789999	9.4789999	9.225	38814
1778099100	9.409	0.15	1.60	9.285	9.46	9.2739999	28737
1778012700	9.2609999	0.36	4.06	8.893	9.349	8.8699999	151784
1777926300	8.9	-0.28	-3.05	9.179	9.179	8.882	250670
1777580700	9.18	0.08	0.92	9.036	9.198	8.935	44059
1777494300	9.096	0	0.03	9.118	9.1229999	8.991	12038
1777407900	9.093	0.06	0.70	9.015	9.19	8.989	57611
1777321500	9.0299999	-0	-0.02	9.047	9.153	8.928	30716
1777062300	9.032	-0.08	-0.85	8.981	9.156	8.801	72184
1776975900	9.109	0.13	1.39	8.961	9.199	8.925	76441
1776889500	8.984	-0.12	-1.34	9.191	9.284	8.92	39376
1776803100	9.106	-0.12	-1.33	9.215	9.302	8.88	39497
1776716700	9.2289999	0	0.03	9.238	9.24	8.819	58370
1776457500	9.226	0.45	5.08	8.997	9.297	8.801	105838
1776371100	8.7799999	-0.01	-0.10	8.799	8.974	8.736	135232
1776284700	8.789	0.31	3.68	8.491	8.799	8.298	161554
1776198300	8.477	0.35	4.26	8.128	8.55	8.095	194720
1776111900	8.131	0.05	0.64	8.128	8.132	7.91	54776
1775852700	8.079	0.19	2.43	7.999	8.161	7.892	47429
1775766300	7.887	-0.01	-0.15	7.837	7.999	7.789	40762
1775679900	7.899	0.46	6.14	7.772	7.964	7.718	67421
1775593500	7.442	-0.02	-0.23	7.44	7.512	7.301	34705