Prysmian SPA (PK)【PRYMF】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	0.795	0.471726102178	168.53	171.845	161.04	856	166.53574451	CS
4	-9.2805	-5.1960885863	178.6055	182.24	155.68	6528	169.2131633	CS
12	28.385	20.1397757911	140.94	193.62	134.03	4847	173.15235255	CS
26	64.0425	60.8291976349	105.2825	193.62	99.24	4000	147.04967995	CS
52	96.67	133.053471888	72.655	193.62	70.34	2954	131.13272399	CS
156	127.225	302.197149644	42.1	193.62	33.7778	3097	80.59611224	CS
260	133.325	370.347222222	36	193.62	24.51	2376	72.81601235	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	165.11	0.19	0.12	164.03989	167.415	161.04	1334
1782854880	164.91999	-3.95	-2.34	167.5668	170.11	164.91999	1120
1782768300	168.87	3.94	2.39	168.87	168.87	168.87	771
1782509280	164.93	-6.92	-4.02	164.93	164.93	164.93	532
1782422460	171.845	1.06	0.62	168.53	171.845	168.48	521
1782336000	170.79	-1.57	-0.91	170.79	170.79	170.79	608
1782250140	172.355	-9.15	-5.04	172.5	172.825	168.96	1111
1782163500	181.5	10.67	6.25	182.24	182.24	176.53	2535
1781818140	170.83	2.61	1.55	170.92703	170.92703	170.83	14666
1781731740	168.22	0	0.00	168.22	168.22	168.22	0
1781645340	168.22	-3.3	-1.92	168.22	168.22	168.22	650
1781558940	171.515	4.35	2.60	171.89	171.89	171.515	857
1781299620	167.165	0	0.00	167.165	167.165	167.165	0
1781213220	167.165	7.67	4.81	169.33	169.33	163.31	16445
1781126940	159.495	-2.23	-1.38	158.93	162.02	155.68	2032
1781040540	161.72999	-12.38	-7.11	168.43	168.43	161.72999	13713
1780954140	174.105	5.66	3.36	173.31	174.105	173.31	22915
1780694940	168.44	-10.25	-5.74	167.9	170.815	166.71	29321
1780608540	178.69	-3.61	-1.98	178.6055	178.69	178.6055	1840
1780522140	182.295	0	0.00	182.295	182.295	182.295	0
1780435740	182.295	5.76	3.26	182.295	182.295	182.295	540
1780349340	176.54	1.54	0.88	176.54	176.54	176.54	591
1780090080	175	-1.99	-1.12	175	175	175	14595
1780003320	176.99	5.39	3.14	176.99	176.99	176.99	13993
1779917340	171.6	-5.15	-2.91	173.535	173.535	170.75	1243
1779830940	176.75	1.78	1.02	180	180	176.75	1209
1779484920	174.97351	-0.75	-0.42	177.185	177.185	174.16	970
1779398880	175.72	10.22	6.18	175.72	175.72	175.72	1164
1779312300	165.5	-11.05	-6.26	171.645	171.645	165.5	1640
1779226140	176.545	0	0.00	176.545	176.545	176.545	0
1779139740	176.545	-8.64	-4.66	183.63	183.63	171.35	16084
1778880000	185.18	4.35	2.41	185.18	185.18	185.18	46223
1778793900	180.83	-4.08	-2.21	186.615	186.615	180.83	4625
1778707380	184.91	6.44	3.61	186.48	186.48	183.315	11326
1778621340	178.47	-4.68	-2.56	185.095	185.095	178.47	1948
1778534940	183.15	-1.85	-1.00	187.815	193.62	182.7899	1979
1778275200	185	15.36	9.05	179.02	185	179.02	1992
1778188800	169.64	-2.89	-1.68	171	171	169.64	1465
1778102520	172.53	7.22	4.37	171.465	172.53	171.465	883
1778016000	165.31	15.31	10.21	163.4	168	162	1728
1777930140	150	-4.27	-2.77	157.84	157.84	150	644
1777671000	154.27	1.45	0.95	156	156	154.22999	1191
1777584540	152.82	4.98	3.37	152.82	152.82	152.82	578
1777498140	147.84	-0.75	-0.50	148.49	148.49	147.84	756
1777411800	148.585	-0.53	-0.35	148.585	148.585	148.585	548
1777325400	149.11	-4.2	-2.74	149.25	149.25	148.78	1477
1777065780	153.305	7.73	5.31	151.63	153.305	151.63	609
1776979740	145.57499	3.75	2.64	146.735	147.245	144.75	1318
1776893280	141.8252	-6.89	-4.64	145.13	145.13	141.8252	1542
1776806940	148.72	0	0.00	148.72	148.72	148.72	0
1776720540	148.72	7.72	5.48	148.32	148.72	140.25	1373
1776461340	141	0	0.00	141	141	141	0
1776374940	141	-1	-0.70	145.315	145.315	141	868
1776288360	142	-3.26	-2.25	142	142	142	920
1776202140	145.26249	3.11	2.19	145.26249	145.26249	145.26249	2052
1776115740	142.15	-0.08	-0.06	142.47	142.47	142.15	734
1775856000	142.22999	3.38	2.43	140.94999	142.22999	140.94999	1092
1775770140	138.85	3.59	2.65	140.94	140.94	134.03	1193
1775683500	135.26	10.69	8.58	135.26	135.26	135.26	785
1775596800	124.575	1.58	1.28	121.57	124.575	121.57	1019
1775510940	123	0.19	0.15	123	123	123	491
1775164920	122.81	1.99	1.65	116.35	123.35	116.35	1043