Unipol Assicurazioni SpA【UIPN】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	-0.78	-3.60277136259	21.65	21.65	20.54	2247	21.11497793	DE
4	-1.59	-7.07925200356	22.46	23.01	20.54	2192	21.74284032	DE
12	1.6	8.30306175402	19.27	23.01	18.399999	2196	21.41301511	DE
26	1.48	7.63280041258	19.39	23.01	18.1	2575	20.46814528	DE
52	3.62	20.9855072464	17.25	23.01	15.995	2168	19.41508973	DE
156	15.688	302.740254728	5.182	23.01	4.96	1772	14.84017071	DE
260	15.688	302.740254728	5.182	23.01	4.96	1772	14.84017071	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
1780518300	20.739999	0	0.00	20.75	20.86	20.739999	991
1780431900	20.739999	-0.58	-2.72	21.07	21.19	20.72	1890
1780345500	21.32	0.04	0.19	21.52	21.52	20.91	3971
1780086300	21.28	0.17	0.81	21.17	21.32	21.1	1694
1779999900	21.11	-0.59	-2.72	21.65	21.65	20.93	2687
1779913500	21.7	0.05	0.23	21.79	21.87	21.67	1920
1779827100	21.65	-0.37	-1.68	22.05	22.05	21.65	697
1779740700	22.02	0.34	1.57	21.8	22.24	21.68	1826
1779481500	21.68	0.06	0.28	22	22	21.55	1793
1779395100	21.62	-0.01	-0.05	21.73	21.88	21.5	1358
1779308700	21.63	0.28	1.31	21.32	21.65	20.94	1725
1779222300	21.35	0.3	1.43	21.26	21.46	21.1	3948
1779135900	21.05	-1.12	-5.05	21.12	21.26	20.82	2284
1778876700	22.17	-0.18	-0.81	22.14	22.35	21.95	4846
1778790300	22.35	-0.6	-2.61	22.64	22.64	22.35	4293
1778703900	22.95	0.81	3.66	22.27	23.01	22.12	2933
1778617500	22.14	-0.46	-2.04	22.55	22.56	22.06	2457
1778531100	22.6	0.43	1.94	22.32	22.63	22.12	486
1778271900	22.17	0.17	0.77	22.05	22.35	22.05	993
1778185500	22	-0.48	-2.14	22.46	22.46	21.84	1040
1778099100	22.48	0.72	3.31	22.16	22.48	22.16	857
1778012700	21.76	0.36	1.68	21.64	21.98	21.64	1024
1777926300	21.399999	-1.04	-4.63	22.5	22.84	21.22	3687
1777580700	22.44	0.34	1.54	21.86	22.44	21.85	5535
1777494300	22.1	-0.23	-1.03	22.21	22.21	21.91	597
1777407900	22.33	0.24	1.09	22.13	22.4	22.06	726
1777321500	22.09	-0.04	-0.18	22.29	22.29	22.05	1777
1777062300	22.13	-0.3	-1.34	22.47	22.47	22.1	662
1776975900	22.43	-0.29	-1.28	22.65	22.95	22.29	4692
1776889500	22.72	0.09	0.40	22.75	22.75	22.41	1433
1776803100	22.63	-0.11	-0.48	22.52	22.71	22.5	704
1776716700	22.74	0.32	1.43	22.59	22.74	22.26	1826
1776457500	22.42	0.35	1.59	22.15	22.68	22.12	2173
1776371100	22.07	-0.06	-0.27	22.25	22.36	22.07	1842
1776284700	22.13	-0.06	-0.27	22.11	22.21	21.97	1348
1776198300	22.19	0.37	1.70	21.63	22.23	21.63	6980
1776111900	21.82	0.02	0.09	21.57	21.82	21.32	1720
1775852700	21.8	0.05	0.23	21.68	21.8	21.329999	2701
1775766300	21.75	0.53	2.50	21.1	21.75	21.1	1589
1775679900	21.22	0.56	2.71	21.309999	21.56	21.22	11942
1775593500	20.66	0.21	1.03	20.69	20.98	20.55	3661
1775161500	20.45	-0.27	-1.30	20.11	20.45	20.11	1589
1775075100	20.72	0.97	4.94	20.5	20.72	20.489999	1081
1774988700	19.745	0.17	0.84	19.725	19.745	19.725	18
1774902300	19.579999	0.78	4.18	18.835	19.605	18.835	736
1774646700	18.795	-0.59	-3.04	19.17	19.2	18.795	765
1774560300	19.385	-0.45	-2.27	19.595	19.595	19.385	259
1774473900	19.835	0.44	2.24	19.905	20.1	19.6	2793
1774387500	19.399999	-0.19	-0.97	19.399999	19.399999	19.28	986
1774301100	19.59	0.84	4.51	18.614999	19.59	18.399999	4673
1774041900	18.745	-0.78	-3.99	19.75	19.75	18.745	1416
1773955500	19.524999	-0.43	-2.15	19.829999	19.87	19.41	1860
1773869100	19.954999	0.11	0.58	19.905	20.07	19.905	263
1773782700	19.84	-0.07	-0.35	19.77	19.98	19.77	1097
1773696300	19.91	0.15	0.76	19.91	19.91	19.55	3668
1773437100	19.76	0.28	1.41	19.6	19.795	19.59	390
1773350700	19.485	-0.07	-0.38	19.27	19.485	19.215	2279
1773264300	19.559999	-0.36	-1.78	19.605	19.645	19.505	698
1773177900	19.915	0.84	4.40	19.505	19.915	19.48	2168
1773091500	19.075	-0.19	-0.96	18.505	19.075	18.43	1769
1772832300	19.26	-0.23	-1.15	19.52	19.52	18.829999	1215
1772745900	19.485	-0.48	-2.38	19.755	19.954999	19.485	301
1772659500	19.96	0.66	3.45	19.285	20.1	19.285	1634