Saipem Spa【SPEA】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	-0.154	-3.3033033033	4.662	4.876	4.365	27075	4.62584868	DE
4	0.148	3.39449541284	4.36	4.876	3.921	24700	4.37455325	DE
12	0.613	15.7381258023	3.895	4.876	3.682	29967	4.22587049	DE
26	2.1800001	93.6426200018	2.3279999	4.876	2.3279999	35881	3.54960986	DE
52	2.128	89.4117647059	2.38	4.876	2.174	28754	3.07215877	DE
156	2.957	190.651192779	1.551	4.876	1.249	22197	2.4328355	DE
260	2.957	190.651192779	1.551	4.876	1.249	22197	2.4328355	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781814300	4.3949999	-0.33	-6.91	4.708	4.876	4.365	37296
1781727900	4.721	0.13	2.88	4.603	4.729	4.579	19052
1781641500	4.589	-0.24	-4.89	4.817	4.838	4.583	32831
1781555100	4.825	0.08	1.58	4.815	4.84	4.59	30282
1781295900	4.75	0.16	3.37	4.662	4.75	4.581	15916
1781209500	4.595	0.14	3.03	4.474	4.696	4.415	26852
1781123100	4.46	0.11	2.43	4.3499999	4.48	4.321	13775
1781036700	4.354	-0.09	-2.00	4.439	4.484	4.246	15857
1780950300	4.4429999	-0.04	-0.98	4.46	4.51	4.407	26388
1780691100	4.487	0.16	3.70	4.322	4.529	4.316	24677
1780604700	4.327	0	0.05	4.1689999	4.3339999	4.1689999	5302
1780518300	4.325	0.11	2.59	4.3259999	4.367	4.212	19046
1780431900	4.216	-0.04	-0.92	4.349	4.376	4.216	14307
1780345500	4.255	0.15	3.55	4.121	4.256	4.013	37215
1780086300	4.109	-0.06	-1.46	4.184	4.194	3.921	25004
1779999900	4.17	0.08	2.06	4.0039999	4.198	4.0039999	39849
1779913500	4.086	-0.2	-4.62	4.284	4.284	4.04	35398
1779827100	4.284	0.06	1.35	4.212	4.33	4.212	18479
1779740700	4.227	0.06	1.54	4.159	4.229	4.139	18254
1779481500	4.163	-0.17	-3.81	4.36	4.36	4.0519999	38220
1779395100	4.328	-0.09	-1.99	4.405	4.47	4.3099999	14616
1779308700	4.416	-0.06	-1.30	4.471	4.493	4.356	10789
1779222300	4.474	-0.11	-2.29	4.482	4.603	4.4509999	15876
1779135900	4.579	-0.08	-1.70	4.417	4.5919999	4.4139999	9846
1778876700	4.658	0.02	0.39	4.58	4.7089999	4.58	13723
1778790300	4.6399999	0.02	0.43	4.63	4.655	4.575	7843
1778703900	4.62	0.13	2.90	4.5	4.62	4.49	4775
1778617500	4.49	-0.01	-0.16	4.46	4.5	4.4429999	16892
1778531100	4.497	0.2	4.63	4.304	4.497	4.275	23651
1778271900	4.298	0.01	0.35	4.284	4.3899999	4.284	20446
1778185500	4.283	-0.31	-6.69	4.596	4.596	4.253	21280
1778099100	4.59	-0.06	-1.29	4.6769999	4.689	4.49	27838
1778012700	4.65	-0.02	-0.43	4.673	4.796	4.588	22539
1777926300	4.67	0.07	1.46	4.668	4.801	4.587	36539
1777580700	4.603	0.05	1.05	4.53	4.6289999	4.4749999	24004
1777494300	4.555	-0.04	-0.81	4.613	4.7859999	4.506	21827
1777407900	4.5919999	0.07	1.48	4.518	4.68	4.518	39618
1777321500	4.525	0.17	3.93	4.4	4.567	4.3499999	35145
1777062300	4.354	0.13	2.96	4.244	4.354	4.243	15992
1776975900	4.229	0.05	1.22	4.152	4.232	4.143	20908
1776889500	4.178	0.3	7.71	3.844	4.24	3.831	32431
1776803100	3.879	-0.1	-2.49	3.997	3.997	3.85	82769
1776716700	3.978	0.14	3.59	3.911	4.2	3.9	25710
1776457500	3.84	-0.23	-5.58	4.058	4.073	3.818	87582
1776371100	4.067	-0.06	-1.38	4.1609999	4.1609999	4.001	48348
1776284700	4.1239999	-0.05	-1.13	4.159	4.176	4.01	18594
1776198300	4.171	-0.03	-0.74	4.199	4.219	4.138	31255
1776111900	4.202	0.07	1.57	4.167	4.232	4.13	31165
1775852700	4.1369999	-0.12	-2.91	4.24	4.24	4.12	52964
1775766300	4.261	0.15	3.55	4.114	4.306	4.096	43372
1775679900	4.115	0.13	3.31	4.184	4.184	3.7	101584
1775593500	3.983	-0.04	-1.07	4.024	4.202	3.965	28425
1775161500	4.026	0.19	4.82	3.795	4.0389999	3.783	47433
1775075100	3.841	-0.11	-2.81	4.021	4.042	3.836	66536
1774988700	3.952	0.14	3.75	3.839	4.026	3.83	32094
1774902300	3.809	0.13	3.45	3.701	3.858	3.701	21321
1774646700	3.682	-0.17	-4.41	3.895	4.165	3.682	58373
1774560300	3.852	0.26	7.09	3.578	3.852	3.484	46362
1774473900	3.597	0.03	0.95	3.686	3.691	3.564	18194
1774387500	3.563	0.04	1.08	3.506	3.71	3.504	44798
1774301100	3.525	0.13	3.74	3.413	3.6	3.2879999	168785
1774041900	3.398	-0.02	-0.56	3.458	3.501	3.382	36683
1773955500	3.417	-0.02	-0.52	3.48	3.586	3.347	55567