Finecobank SpA【ZS3】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	0.58	2.74621212121	21.12	21.87	20.809999	649	21.52928358	DE
4	0.41	1.92578675434	21.29	21.87	20.42	1255	21.02364595	DE
12	3.460001	18.9693047681	18.239999	22.46	17.675	717	20.91604783	DE
26	0.6	2.84360189573	21.1	23.02	17.675	856	20.74304168	DE
52	2.32	11.9711042312	19.38	23.02	17.675	690	20.29559543	DE
156	8.94	70.0626959248	12.76	23.02	10.79	554	18.70096639	DE
260	8.94	70.0626959248	12.76	23.02	10.79	554	18.70096639	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
1781209500	21.43	-0.4	-1.83	21.14	21.43	21.14	494
1781123100	21.83	0	0.00	21.83	21.83	21.83	0
1781036700	21.83	0.83	3.95	21.86	21.87	21.83	1524
1780950300	21	0.19	0.91	20.88	21.45	20.88	38
1780691100	20.809999	0.11	0.53	21.12	21.12	20.809999	541
1780604700	20.7	0.28	1.37	20.52	20.7	20.5	588
1780518300	20.42	-0.29	-1.40	20.42	20.42	20.42	5
1780431900	20.71	0.08	0.39	20.72	20.72	20.7	65
1780345500	20.63	-0.27	-1.29	20.899999	20.899999	20.579999	242
1780086300	20.899999	0.41	2.00	20.899999	20.899999	20.899999	1
1779999900	20.489999	-0.78	-3.67	20.55	20.55	20.489999	354
1779913500	21.27	0.24	1.14	21.18	21.27	21.18	2
1779827100	21.03	-0.11	-0.52	21.03	21.03	21.03	200
1779740700	21.14	0.19	0.91	21.29	21.29	21.11	343
1779481500	20.95	-0.04	-0.19	21.03	21.04	20.899999	8698
1779395100	20.989999	-0.22	-1.04	21.149999	21.149999	20.66	8841
1779308700	21.21	0.29	1.39	21.21	21.21	21.21	250
1779222300	20.92	0.07	0.34	20.94	20.989999	20.92	223
1779135900	20.85	-0.48	-2.25	20.57	20.87	20.55	800
1778876700	21.329999	-0.24	-1.11	21.29	21.38	21.21	642
1778790300	21.57	0.2	0.94	21.57	21.57	21.57	468
1778703900	21.37	-0.06	-0.28	21.13	21.37	21.13	8
1778617500	21.43	-0.34	-1.56	21.73	21.73	21.43	675
1778531100	21.77	-0.07	-0.32	21.97	21.97	21.77	15
1778271900	21.84	0	0.00	21.84	21.84	21.84	0
1778185500	21.84	0.06	0.28	22.11	22.11	21.65	19
1778099100	21.78	0.92	4.41	21.78	21.78	21.78	28
1778012700	20.86	-0.1	-0.48	20.86	20.86	20.86	200
1777926300	20.96	-0.44	-2.06	21.03	21.14	20.96	107
1777580700	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1777494300	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1777407900	21.399999	0.18	0.85	21.22	21.399999	21.22	192
1777321500	21.22	0.11	0.52	20.95	21.22	20.95	464
1777062300	21.11	-0.36	-1.68	21.34	21.53	21.11	10
1776975900	21.47	-0.39	-1.78	21.45	21.49	21.45	8
1776889500	21.86	-0.05	-0.23	21.64	21.86	21.64	215
1776803100	21.91	-0.28	-1.26	21.91	21.91	21.91	1
1776716700	22.19	-0.19	-0.85	22.24	22.24	22.03	99
1776457500	22.38	0.66	3.04	21.67	22.46	21.67	607
1776371100	21.72	0.04	0.18	21.85	21.85	21.63	129
1776284700	21.68	0.31	1.45	21.38	21.68	21.38	569
1776198300	21.37	0.73	3.54	21.149999	21.58	21.149999	1221
1776111900	20.64	-0.16	-0.77	20.59	20.64	20.52	66
1775852700	20.8	-0.08	-0.38	20.899999	20.899999	20.7	1693
1775766300	20.88	0.21	1.02	20.68	20.93	20.559999	580
1775679900	20.67	1	5.06	20.34	20.91	20.29	2983
1775593500	19.675	0.2	1.00	19.46	19.675	19.27	8
1775161500	19.48	-0.24	-1.22	19.265	19.48	19.265	4
1775075100	19.72	0.73	3.84	19.375	19.72	19.285	1667
1774988700	18.989999	0.19	1.04	18.989999	19.02	18.989999	118
1774902300	18.795	-0.06	-0.32	18.704999	18.795	18.66	53
1774646700	18.855	0	0.00	18.855	18.855	18.855	0
1774560300	18.855	-0.29	-1.54	18.855	18.855	18.855	173
1774473900	19.149999	0.08	0.45	19.149999	19.149999	19.149999	140
1774387500	19.065	0.39	2.09	18.87	19.065	18.715	400
1774301100	18.675	0.43	2.36	17.675	18.75	17.675	353
1774041900	18.245	-0.24	-1.27	18.239999	18.245	18.239999	138
1773955500	18.48	-0.85	-4.37	18.735	18.735	18.48	129
1773869100	19.325	0.29	1.52	19.13	19.325	19.13	382
1773782700	19.035	0.34	1.85	18.739999	19.035	18.739999	253
1773696300	18.69	-0.08	-0.40	18.885	18.885	18.69	139
1773437100	18.765	-0.24	-1.26	18.97	18.97	18.765	454
1773350700	19.005	-0.66	-3.36	19.13	19.13	19	91