Lottomatica Group SpA (PK)【LOTMY】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	-1.935	-6.47590361446	29.88	30.03	27.93	9829	28.78541435	DR
4	-1.405	-4.7870528109	29.35	32.0555	27.93	8202	29.92884124	DR
12	-2.375	-7.83311345646	30.32	33.1	27.93	17099	30.19501817	DR
26	1.56	5.91245025583	26.385	33.1	23.34	16980	28.30983195	DR
52	0.445	1.61818181818	27.5	33.1	21.65	24323	27.39466256	DR
156	3.795	15.7142857143	24.15	33.1	21.65	33332	26.57647217	DR
260	3.795	15.7142857143	24.15	33.1	21.65	33332	26.57647217	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	27.95	-0.67	-2.34	28.43	28.43	27.93	8246
1782422460	28.62	0.07	0.25	28.5	28.6855	28.3	9105
1782336000	28.55	-0.92	-3.12	29.18	29.4199	28.53	17390
1782250140	29.469	-0.34	-1.14	30.03	30.03	29.39	6661
1782163500	29.81	-0.07	-0.23	29.88	29.98	29.74	7745
1781818140	29.88	-0.06	-0.21	30.216	30.225	29.88	8198
1781731740	29.944	-0.59	-1.94	30.65	30.65	29.82	8976
1781645340	30.535	-0.39	-1.25	30.735	30.79	30.4	6302
1781558940	30.92	-0.81	-2.55	31.425	31.51	30.33	16105
1781299740	31.73	0.47	1.52	32.02	32.0555	31.72	5857
1781213220	31.2557	0.05	0.15	31.09	31.284	30.8585	8236
1781126940	31.2084	0.62	2.02	30.75	31.48	30.75	4421
1781040540	30.59	0.38	1.24	30.7045	31.12	30.385	10918
1780954140	30.2148	0.35	1.17	30.1225	30.3275	29.97	9074
1780694940	29.865	-0.15	-0.50	30.215	30.24	29.8501	4178
1780608540	30.016	-0.32	-1.07	30.22	30.232	30.016	4128
1780522140	30.34	0.52	1.74	30.38	30.38	29.9901	5854
1780435740	29.8205	0.19	0.63	29.7	29.914	29.64	7951
1780349340	29.635	-0.01	-0.02	29.35	29.92	29.2001	6495
1780090080	29.64	0.27	0.91	29.484	30.138	29.45	91112
1780003320	29.3732	-0.12	-0.40	29.3605	29.42	29.16	11889
1779917340	29.49	0.18	0.63	29.57	29.7075	29.2	7444
1779830940	29.305	0.1	0.35	29.08	29.36	29.08	4960
1779484920	29.2036	-0.08	-0.28	28.89	29.24	28.82	9556
1779398880	29.285	-0.62	-2.06	29.04	29.3025	28.9225	8044
1779312300	29.9	0.2	0.67	29.525	29.9	29.45	6216
1779225660	29.7	-0.36	-1.18	29.66	29.9	29.44	12651
1779139740	30.055	-0.17	-0.55	29.963	30.49	29.58	14994
1778880000	30.22	-0.31	-1.02	30.34	30.5	30.17	9669
1778793900	30.53	-0.3	-0.96	30.77	31.34	30.53	10107
1778707380	30.825	-0.35	-1.11	29.98	31.03	29.98	7863
1778621340	31.17	-0.14	-0.45	31.02	31.5	30.8601	6496
1778534940	31.31	-0.56	-1.74	30.93	31.31	30.79	11009
1778275200	31.865	-0.59	-1.80	31.79	32.046	31.54	20135
1778188800	32.45	0.18	0.56	32.965	33.04	32.320099	8828
1778102520	32.27	3.54	12.30	29.18	32.42	29.18	25789
1778016000	28.735	-0.09	-0.32	28.92	29.18	28.5	12405
1777930140	28.827	-0.4	-1.37	28.67	29.12	28.67	11819
1777671000	29.228	-0.02	-0.08	29.31	29.565	29.12	40614
1777584540	29.25	0.35	1.21	29.38	29.65	29.25	45312
1777498140	28.9	-0.96	-3.22	29.185	29.644	28.83	29115
1777411800	29.86	-0.76	-2.49	30.36	30.36	29.57	18193
1777325400	30.624	0.07	0.24	30.7	30.915	30.2401	14450
1777065780	30.55	0.31	1.03	30.24	30.6175	30.24	22386
1776979740	30.24	0.04	0.13	30.22	30.8	30.07	35423
1776893280	30.2	-0.22	-0.71	30.37	30.37	29.87	68476
1776806940	30.415	-1.15	-3.64	30.16	31.25	29.67	130222
1776720540	31.565	-1.41	-4.27	31.5535	31.87	31.195	31261
1776460800	32.9724	0.79	2.46	32.655	33.1	32.049999	10044
1776374940	32.18	0.45	1.43	31.86	32.342	31.86	3710
1776288360	31.725	0.4	1.28	31.825	32.17	31.32	5844
1776202140	31.3246	-0.03	-0.08	31.645	31.717	31.3246	3876
1776115740	31.35	-0.32	-1.01	30.06	31.6499	30.06	25260
1775856000	31.67	0.4	1.27	31.12	31.67	30.878	10764
1775770140	31.273	0.37	1.21	30.91	31.68	30.91	6060
1775683500	30.9	1.39	4.70	30.91	31.06	30.2201	4549
1775596800	29.5125	-0.04	-0.13	29.664	29.9775	29.2	30354
1775510940	29.55	0.47	1.62	30.32	30.34	28.78	8980
1775164920	29.08	0.02	0.07	29.2001	30.06	29.08	7458
1775078400	29.06	0.38	1.32	29.11	29.795	29.06	7273
1774992540	28.68	0.82	2.94	28.4	29.214	28.4	71714
1774906080	27.86	-0.53	-1.87	28.3925	28.67	27.86	7637