Bper Banca SPA (PK)【BPXXY】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	0.9674	3.02454275442	31.985	32.9524	31.985	236	32.69976688	DR
4	5.8524	21.5955719557	27.1	32.9524	27	650	27.97897237	DR
12	8.8124	36.5053852527	24.14	32.9524	24.14	705	26.59256748	DR
26	3.9624	13.668161435	28.99	32.9524	24	782	26.87802663	DR
52	13.9174	73.1147885474	19.035	32.9524	19.035	683	25.31147458	DR
156	26.5824	417.306122449	6.37	32.9524	5.35	549	23.37838681	DR
260	28.6024	657.526436782	4.35	32.9524	2.97	512	20.62596701	DR

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
1781818140	32.952399	0	0.00	32.952399	32.952399	32.952399	0
1781731740	32.952399	0	0.00	32.952399	32.952399	32.952399	0
1781645340	32.952399	0.97	3.02	32.952399	32.952399	32.952399	348
1781558940	31.985	4.68	17.12	31.985	31.985	31.985	123
1781299740	27.31	0	0.00	27.31	27.31	27.31	0
1781213340	27.31	0	0.00	27.31	27.31	27.31	0
1781126940	27.31	0	0.00	27.31	27.31	27.31	0
1781040540	27.31	0	0.00	27.31	27.31	27.31	0
1780954140	27.31	0	0.00	27.31	27.31	27.31	0
1780694940	27.31	0	0.00	27.31	27.31	27.31	0
1780608540	27.31	0	0.00	27.31	27.31	27.31	0
1780522140	27.31	0	0.00	27.31	27.31	27.31	0
1780435740	27.31	0.31	1.15	27.96	27.96	27.21	1527
1780349280	27	0	0.00	27	27	27	0
1780090080	27	-0.1	-0.37	27	27	27	1015
1780003320	27.1	-1.96	-6.74	27.1	27.1	27.1	237
1779916920	29.06	0	0.00	29.06	29.06	29.06	0
1779830520	29.06	0	0.00	29.06	29.06	29.06	0
1779484920	29.06	-0.94	-3.13	29.06	29.06	29.06	437
1779398580	30	0	0.00	30	30	30	0
1779312180	30	0	0.00	30	30	30	0
1779225780	30	0	0.00	30	30	30	0
1779139380	30	0	0.00	30	30	30	0
1778880180	30	0	0.00	30	30	30	0
1778793780	30	0	0.00	30	30	30	0
1778707380	30	1.5	5.26	30	30	30	100
1778621400	28.5	0	0.00	28.5	28.5	28.5	0
1778535000	28.5	0	0.00	28.5	28.5	28.5	0
1778275800	28.5	0	0.00	28.5	28.5	28.5	0
1778189400	28.5	0	0.00	28.5	28.5	28.5	0
1778103000	28.5	0	0.00	28.5	28.5	28.5	0
1778016600	28.5	0	0.00	28.5	28.5	28.5	0
1777930200	28.5	0	0.00	28.5	28.5	28.5	0
1777671000	28.5	0	0.00	28.5	28.5	28.5	0
1777584600	28.5	0	0.00	28.5	28.5	28.5	0
1777498200	28.5	0	0.00	28.5	28.5	28.5	0
1777411800	28.5	0	0.00	28.5	28.5	28.5	0
1777325400	28.5	0.51	1.82	28.5	28.5	28.5	100
1777065780	27.99	-0.06	-0.20	28	28	27.99	1948
1776979740	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776893340	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776806940	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776720540	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776461340	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776374940	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776288540	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776202140	28.0456	0	0.00	28.0456	28.0456	28.0456	0
1776115740	28.0456	1.75	6.64	28.0456	28.0456	28.0456	193
1775856540	26.3	0	0.00	26.3	26.3	26.3	0
1775770140	26.3	0	0.00	26.3	26.3	26.3	0
1775683740	26.3	0	0.00	26.3	26.3	26.3	0
1775597340	26.3	0	0.00	26.3	26.3	26.3	0
1775510940	26.3	2.16	8.95	26.3	26.3	26.3	141
1775165280	24.14	0	0.00	24.14	24.14	24.14	0
1775078880	24.14	0	0.00	24.14	24.14	24.14	0
1774992480	24.14	0	0.00	24.14	24.14	24.14	0
1774906080	24.14	-1.64	-6.36	24.14	24.14	24.14	3701
1774646880	25.78	0	0.00	25.78	25.78	25.78	0
1774560480	25.78	0.67	2.67	25.78	25.78	25.78	307
1774473960	25.11	0	0.00	25.11	25.11	25.11	0
1774387560	25.11	0.81	3.35	25.02	25.11	25.02	7104
1774300800	24.295	0.3	1.23	24.295	24.295	24.295	360