Fincantieri SPA (PK)【FNCNF】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	0.864	7.71428571429	11.2	12.064	11.2	714	11.44050677	CS
4	-0.436	-3.488	12.5	13.4	11.2	2528	12.80325647	CS
12	-4.061	-25.184496124	16.125	17	11.2	1695	13.55017139	CS
26	-9.926	-45.1386994088	21.99	23.9425	11.2	2132	16.37899668	CS
52	-6.236	-34.0765027322	18.3	31.9	11.2	2223	19.71153205	CS
156	11.504	2054.28571429	0.56	31.9	0.5	2538	14.35574988	CS
260	11.114	1169.89473684	0.95	31.9	0.5	2469	13.74820344	CS

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
1783373340	12.064	0	0.00	12.064	12.064	12.064	0
1783027740	12.064	0.48	4.13	12.064	12.064	12.064	519
1782941280	11.585	0.39	3.44	11.585	11.585	11.585	174
1782854880	11.2	-0.05	-0.44	11.2	11.2	11.2	1450
1782768480	11.25	0	0.00	11.25	11.25	11.25	0
1782509280	11.25	-0.52	-4.42	11.75	11.75	11.25	573
1782422460	11.77	-0.43	-3.49	12	12	11.77	460
1782336000	12.195	-0.29	-2.28	12.195	12.195	12.195	539
1782250140	12.48	-0.62	-4.73	12.03	12.5725	12.03	1048
1782163500	13.1	-0.3	-2.24	12.09	13.1	12.09	14411
1781818140	13.4	0	0.00	13.4	13.4	13.4	0
1781731740	13.4	0.4	3.08	13.4	13.4	13.4	4000
1781645340	13	0.23	1.80	13	13	13	110
1781558940	12.77	0	0.00	12.77	12.77	12.77	0
1781299740	12.77	-0.41	-3.11	12.77	12.77	12.77	3075
1781213220	13.18	0.68	5.44	13.18	13.18	13.18	502
1781126940	12.5	0	0.00	12.5	12.5	12.5	6000
1781040540	12.5	0	0.00	12.5	12.5	12.5	0
1780954140	12.5	0	0.00	12.5	12.5	12.5	0
1780694940	12.5	0	0.00	12.5	12.5	12.5	200
1780608540	12.5	-0.45	-3.47	12.5	12.5	12.5	151
1780522140	12.95	-0.4	-3.00	12.95	12.95	12.95	693
1780435740	13.35	0	0.00	13.35	13.35	13.35	0
1780349340	13.35	0.13	0.98	12.8	13.35	12.8	1533
1780089720	13.22	0	0.00	13.22	13.22	13.22	0
1780003320	13.22	-0.58	-4.20	13.22	13.22	13.22	202
1779917340	13.8	0	0.00	13.8	13.8	13.8	0
1779830940	13.8	0.2	1.47	13.8	13.8	13.8	100
1779484920	13.6	0.9	7.09	13.238	13.6	13.238	1125
1779398460	12.7	0	0.00	12.7	12.7	12.7	0
1779312060	12.7	0	0.00	12.7	12.7	12.7	0
1779225660	12.7	-0.64	-4.78	12.7	12.7	12.7	600
1779139740	13.3375	-0.16	-1.20	13.18	13.3375	13.18	349
1778880000	13.5	0.55	4.25	13	13.57	12.71	4382
1778793900	12.95	-0.46	-3.39	12.95	12.95	12.95	203
1778707380	13.405	0.09	0.70	13.405	13.405	13.405	1134
1778621340	13.312	0	0.00	13.312	13.312	13.312	0
1778534940	13.312	-0.23	-1.68	13.21	13.312	13.21	1000
1778275200	13.54	-0.71	-4.98	13.61	13.61	13.45	801
1778188800	14.25	0.35	2.52	14.25	14.25	14.25	927
1778102520	13.9	0.43	3.19	13.4	13.9	13.4	1935
1778016000	13.47	0	0.00	13.47	13.47	13.47	358
1777930140	13.47	-1.23	-8.37	13.76	14.55	13.47	11005
1777671000	14.7	0	0.00	14.7	14.7	14.7	10
1777584540	14.7	0.97	7.06	13.8	14.7	13.8	802
1777498140	13.73	-0.65	-4.51	13.71	13.73	13.71	660
1777411800	14.378	0	0.00	14.378	14.378	14.378	0
1777325400	14.378	0	0.00	14.378	14.378	14.378	0
1777065780	14.378	-0.43	-2.93	14.5	14.5	14.378	632
1776979740	14.812	-1.09	-6.84	15.1	15.1	14.8	5677
1776893280	15.9	-0.1	-0.63	15.9	15.9	15.9	201
1776806940	16	0.2	1.27	16.1	16.1	15.5	3651
1776720540	15.8	-0.7	-4.24	16.1	16.1	15.8	1095
1776460800	16.5	0.7	4.43	15.7	16.5	15.7	445
1776374940	15.8	-0.33	-2.02	17	17	15.8	292
1776288360	16.125	0.63	4.03	16.125	16.125	16.125	1536
1776202140	15.5	0	0.00	15.5	15.5	15.5	0
1776115740	15.5	-0.6	-3.73	16	16	15.35	2774
1775856000	16.1	-0.56	-3.36	15.35	16.1	15.35	1311
1775770140	16.66	0.29	1.77	16.66	16.66	16.66	2000
1775683500	16.37	0.87	5.61	16.212499	17.15	15.65	2585
1775596800	15.5	0	0.00	15.5	15.5	15.5	108