TechnogymS.p.A.【TN2】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	-1.85	-10.8187134503	17.1	17.1	15.05	896	15.92264732	DE
4	-2.559999	-14.3739424129	17.809999	18.09	15.05	1441	16.84279577	DE
12	-3.07	-16.7576419214	18.32	21.7	15.05	1027	18.25796204	DE
26	-1.01	-6.21156211562	16.26	21.7	15.05	980	17.88966596	DE
52	3.07	25.2052545156	12.18	21.7	11.76	708	16.84347174	DE
156	7.39	94.0203562341	7.86	21.7	6.86	594	13.34868775	DE
260	7.39	94.0203562341	7.86	21.7	6.86	594	13.34868775	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	15.14	-0.4	-2.57	15.23	15.23	15.14	58
1782419100	15.54	0.28	1.83	15.15	15.54	15.07	178
1782332700	15.26	-0.63	-3.96	15.57	15.57	15.05	1113
1782246300	15.89	-0.27	-1.67	16.03	16.18	15.74	1461
1782159900	16.16	-0.79	-4.66	16.7	16.98	16.01	1167
1781900700	16.95	0.2	1.19	17.1	17.1	16.82	561
1781814300	16.75	-0.22	-1.30	17.01	17.01	16.75	8795
1781727900	16.97	-0.23	-1.34	17.18	17.18	16.97	434
1781641500	17.2	0.08	0.47	17.36	17.5	17.2	1205
1781555100	17.12	0.41	2.45	16.93	17.309999	16.93	878
1781295900	16.71	0.53	3.28	16.35	16.87	16.35	1569
1781209500	16.18	-0.02	-0.12	16.16	16.32	15.98	387
1781123100	16.2	-0.12	-0.74	16.62	16.62	16.079999	1247
1781036700	16.32	-0.79	-4.62	16.77	16.77	16.19	2158
1780950300	17.11	-0.31	-1.78	16.96	17.19	16.93	393
1780691100	17.42	-0.54	-3.01	17.73	17.73	17.42	1406
1780604700	17.96	0.4	2.28	17.399999	17.96	17.399999	183
1780518300	17.559999	0	0.00	17.559999	17.59	17.25	1167
1780431900	17.559999	-0.33	-1.84	17.88	18.09	17.559999	318
1780345500	17.89	-0.11	-0.61	17.89	18.059999	17.68	4000
1780086300	18	0.28	1.58	17.809999	18	17.35	198
1779999900	17.72	-0.48	-2.64	18.079999	18.079999	17.5	2780
1779913500	18.2	-1.56	-7.89	20	20	18.18	2568
1779827100	19.76	-0.36	-1.79	19.98	19.98	19.76	3421
1779740700	20.12	-0.04	-0.20	20.399999	20.42	20.1	98
1779481500	20.16	0.16	0.80	20.04	20.54	19.97	1778
1779395100	20	-0.64	-3.10	20.78	21.02	20	1104
1779308700	20.64	-0.18	-0.86	20.7	20.84	20.62	147
1779222300	20.82	0.24	1.17	20.62	20.88	20.62	193
1779135900	20.579999	-0.64	-3.02	20.76	20.899999	20.579999	2323
1778876700	21.22	-0.38	-1.76	21.56	21.56	20.98	1486
1778790300	21.6	0.22	1.03	21.7	21.7	21.56	214
1778703900	21.38	0.08	0.38	21.32	21.42	21.28	589
1778617500	21.3	0.3	1.43	20.88	21.42	20.88	75
1778531100	21	-0.58	-2.69	21.34	21.6	21	562
1778271900	21.58	0.6	2.86	21.58	21.58	21.58	7
1778185500	20.98	-0.42	-1.96	21.399999	21.58	20.739999	145
1778099100	21.399999	1.89	9.69	19.68	21.44	19.46	832
1778012700	19.51	-0.29	-1.46	19.88	19.88	19.309999	540
1777926300	19.8	-0.38	-1.88	19.989999	20.32	19.8	861
1777580700	20.18	-0.1	-0.49	20.12	20.22	20	152
1777494300	20.28	0.1	0.50	20.44	20.44	20.28	1013
1777407900	20.18	-0.02	-0.10	20.2	20.38	20.18	135
1777321500	20.2	0.39	1.97	19.87	20.28	19.87	48
1777062300	19.809999	-0.04	-0.20	19.63	19.809999	19.63	1181
1776975900	19.85	-0.01	-0.05	19.78	19.85	19.7	110
1776889500	19.86	0.06	0.30	19.89	19.93	19.72	407
1776803100	19.8	0.04	0.20	19.79	19.87	19.73	359
1776716700	19.76	-0.1	-0.50	19.79	19.829999	19.55	1091
1776457500	19.86	0.64	3.33	19.45	19.89	19.45	168
1776371100	19.22	0	0.00	19.22	19.22	19.22	0
1776284700	19.22	0.09	0.47	19.2	19.29	19.16	408
1776198300	19.13	-0.14	-0.73	19.39	19.39	19.13	402
1776111900	19.27	-0.08	-0.41	19.17	19.62	19.1	2013
1775852700	19.35	0.26	1.36	19.11	19.53	19.11	441
1775766300	19.09	-0.05	-0.26	19.1	19.1	18.88	46
1775679900	19.14	0.93	5.11	19.1	19.19	18.7	693
1775593500	18.21	-0.14	-0.76	18.32	18.34	18.1	273
1775161500	18.35	-0.1	-0.54	18	18.35	17.84	154
1775075100	18.45	0.75	4.24	17.75	18.45	17.59	78
1774988700	17.7	0.6	3.51	17.32	17.7	17.26	30
1774902300	17.1	0.19	1.12	16.97	17.23	16.97	33