Repsol SA【REP】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	0.93	4.19296663661	22.18	23.36	21.53	23781	22.60102702	DE
4	-0.05	-0.215889464594	23.16	24.18	20.71	32782	22.01202182	DE
12	2.77	13.6184857424	20.34	24.18	19.505	34301	21.9720287	DE
26	6.38	38.1350866707	16.73	24.9	15.33	57922	20.62615713	DE
52	10.385	81.6110019646	12.725	24.9	12.555	46238	18.47657027	DE
156	10.25	79.7045101089	12.86	24.9	9.404	30296	15.56121549	DE
260	13.362	137.074271645	9.748	24.9	8.715	28515	14.12777003	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
1783542300	23.07	0.94	4.25	22.33	23.36	22.14	41784
1783455900	22.13	0.08	0.36	21.96	22.35	21.73	6606
1783369500	22.05	-0.28	-1.25	21.81	22.06	21.53	17246
1783110300	22.33	-0.19	-0.84	22.44	22.59	22.12	14024
1783023900	22.52	0.53	2.41	22.18	22.84	21.93	39247
1782937500	21.99	0	0.00	22.05	22.21	21.77	42545
1782851100	21.99	0.43	1.99	21.67	22.12	21.54	20051
1782764700	21.56	0.37	1.75	20.96	21.76	20.96	20497
1782505500	21.19	-0.11	-0.52	21.16	21.39	20.71	19794
1782419100	21.3	0.28	1.33	21.079999	21.54	20.85	25502
1782332700	21.02	-0.7	-3.22	21.93	21.93	21.01	14179
1782246300	21.72	0.11	0.51	21.65	21.97	21.48	46738
1782159900	21.61	-0.01	-0.05	21.51	21.87	21.46	19399
1781900700	21.62	0.47	2.22	21.03	21.74	21.01	20217
1781814300	21.149999	-0.67	-3.07	21.94	21.99	21.1	35908
1781727900	21.82	0.35	1.63	21.59	22	21.55	25038
1781641500	21.47	0.11	0.51	21.41	21.88	21.39	28584
1781555100	21.36	-1.23	-5.44	21.81	22.16	21.3	91336
1781295900	22.59	-1.06	-4.48	23.51	23.75	22.36	74196
1781209500	23.65	0.5	2.16	23.16	24.18	23.16	52747
1781123100	23.15	0.71	3.16	22.61	23.4	22.6	11355
1781036700	22.44	-0.5	-2.18	22.98	23.19	22.44	13412
1780950300	22.94	0.12	0.53	22.65	23.6	22.65	31995
1780691100	22.82	-0.16	-0.70	22.81	23.19	22.61	15013
1780604700	22.98	-0.29	-1.25	23.15	23.28	22.73	11818
1780518300	23.27	0.6	2.65	22.79	23.43	22.61	33015
1780431900	22.67	0.15	0.67	22.61	22.77	22.24	17085
1780345500	22.52	0.53	2.41	21.7	22.77	21.7	29540
1780086300	21.99	0.12	0.55	21.92	22.14	21.66	34509
1779999900	21.87	0.24	1.11	21.84	22	21.46	18013
1779913500	21.63	-0.69	-3.09	22.01	22.13	21.49	31174
1779827100	22.32	0.78	3.62	21.61	22.43	21.61	52529
1779740700	21.54	-0.67	-3.02	21.86	22.1	21.21	57527
1779481500	22.21	-0.61	-2.67	22.5	22.79	22.01	18171
1779395100	22.82	0.22	0.97	22.36	23.05	22.31	27621
1779308700	22.6	-0.62	-2.67	23.16	23.49	22.26	37602
1779222300	23.22	-0.18	-0.77	23.48	23.53	22.91	37342
1779135900	23.4	0.99	4.42	22.4	23.77	22.32	46894
1778876700	22.41	0.29	1.31	22.36	22.68	22.29	34654
1778790300	22.12	-0.34	-1.51	22.41	22.59	22.12	12571
1778703900	22.46	-0.06	-0.27	22.81	22.82	22.46	21460
1778617500	22.52	0.32	1.44	22.5	22.82	22.28	25695
1778531100	22.2	0.13	0.59	22.31	22.65	22.07	35409
1778271900	22.07	-0.02	-0.09	22.13	22.23	21.68	16711
1778185500	22.09	0.21	0.96	21.66	22.09	21.23	34935
1778099100	21.88	-0.96	-4.20	22.92	22.92	20.989999	104254
1778012700	22.84	-0.26	-1.13	23.1	23.24	22.63	36767
1777926300	23.1	0.17	0.74	22.95	23.26	22.39	47976
1777580700	22.93	0.94	4.27	22.01	22.94	21.9	52450
1777494300	21.99	0.35	1.62	21.79	22.09	21.35	21492
1777407900	21.64	0.4	1.88	21.34	21.9	21.149999	28918
1777321500	21.239999	0.35	1.68	20.85	21.55	20.76	32109
1777062300	20.89	-0.49	-2.29	21.17	21.45	20.35	29110
1776975900	21.38	0.11	0.52	21.34	21.61	20.82	24293
1776889500	21.27	0.66	3.20	20.7	21.329999	20.54	22694
1776803100	20.61	0.26	1.28	20.37	20.86	20.13	41776
1776716700	20.35	0.25	1.24	20.51	20.579999	19.985	93903
1776457500	20.1	-0.89	-4.24	20.98	21.05	19.505	82278
1776371100	20.989999	0.51	2.49	20.34	21.22	20.34	44039
1776284700	20.48	-0.38	-1.82	20.739999	21.28	20.23	73008
1776198300	20.86	-0.58	-2.71	21.11	21.62	20.8	93764
1776111900	21.44	-0.28	-1.29	22.5	22.5	21.21	63626
1775852700	21.72	-1.03	-4.53	22.55	22.75	21.43	70456
1775766300	22.75	0.2	0.89	22.66	23.06	22.22	49716