Prysmian SPA Milano (PK)【PRYMY】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	1.78	2.16808769793	82.1	86.18	80.91	64364	83.26139739	DR
4	-6.71	-7.40699856496	90.59	90.8	77.76	70467	84.23290997	DR
12	16.58	24.6359583952	67.3	92.89	66.2	86467	81.43550022	DR
26	31.8525	61.2224304454	52.0275	92.89	49.41	92827	67.71228884	DR
52	48.73	138.634423898	35.15	92.89	34.505	76679	59.07787031	DR
156	63.09	303.463203463	20.79	92.89	17.64	57806	42.11272839	DR
260	66.08	371.235955056	17.8	92.89	12.54	48349	34.79075343	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
1782854880	83.88	0.24	0.29	83.13	83.95	82.96	55489
1782768300	83.64	2.23	2.74	81.82	83.64	81.1299	54552
1782509280	81.409962	-2.54	-3.03	81.8999	82.285	80.91	55859
1782422460	83.95	0.68	0.82	86.01	86.18	83.79	69263
1782336000	83.27	-1.18	-1.40	82.1	84.2	81.21	86657
1782250140	84.45	-3.96	-4.48	83.99	85.06	83.86	103515
1782163500	88.41	3.45	4.06	89.14	89.14	87.42	66428
1781818140	84.96	2.08	2.51	85.475	86.07	84.4	76816
1781731740	82.88	-1.17	-1.39	84.83	85.45	82.76	50661
1781645340	84.05	-0.3	-0.36	83.99	84.97	83.39	73507
1781558940	84.35	1.21	1.46	85	85.12	83.68	56296
1781299740	83.139983	-2.21	-2.59	82.61	83.47	81.81	63394
1781213220	85.35	7.25	9.28	81.55	85.39	80.63	82390
1781126940	78.1	-4.71	-5.69	79.28	80.7799	77.76	59324
1781040540	82.81	-2.75	-3.21	86.93	87.16	80.39	69406
1780954140	85.56	3.15	3.82	85.48	86.12	83.74	91170
1780694940	82.41	-5.39	-6.14	85.31	86.67	82.17	101296
1780608540	87.8	-1.66	-1.86	87.01	88.11	86.62	64074
1780522140	89.46	-1.71	-1.88	90.59	90.8	89.028	58768
1780435740	91.17	3.91	4.48	89.96	92.89	89.35	132208
1780349340	87.26	1.89	2.21	85.87	88.7299	85.4575	73150
1780090080	85.37	-1.95	-2.23	86.89	86.89	84.9	104907
1780003320	87.319997	2.3	2.71	87.3747	87.88	85.3	72449
1779917340	85.02	-2.93	-3.33	85.75	86.175	84.59	131308
1779830940	87.95	1.36	1.57	88.58	88.798	87.18	83553
1779484920	86.59	-1.06	-1.21	88.1325	88.15	86.59	116141
1779398880	87.65	3.56	4.23	84.4	88.2999	84.2	62728
1779312300	84.09	2.5	3.06	83.15	84.75	82.8	123706
1779225660	81.59	-4.96	-5.73	80.34	82.22	79.64	121830
1779139740	86.55	-2.17	-2.45	88.59	88.595	85.245	108043
1778880000	88.72	-2.1	-2.31	85.96	90.34	85.958	83992
1778793900	90.82	-0.15	-0.16	90.26	91.495	89.68	85150
1778707380	90.97	2.52	2.85	89.12	91.23	88.66	113080
1778621340	88.45	-3.69	-4.00	89.89	90.6899	87.14	195726
1778534940	92.14	1.73	1.91	90.2	92.74	90.1392	88556
1778275200	90.409956	7.49	9.03	88	90.47	87.95	95588
1778188800	82.92	-1.63	-1.93	86.47	86.47	82.92	79044
1778102520	84.55	2.8	3.43	83.08	84.95	83.0705	95200
1778016000	81.748	7.76	10.49	78.95	81.9	78.84	143517
1777930140	73.99	-1.86	-2.45	75.16	75.45	73.1001	58682
1777671000	75.85	0	0.00	75.74	76.74	75.45	45258
1777584540	75.85	3.72	5.16	75.03	75.87	74.065	77275
1777498140	72.13	-0.27	-0.37	73.1	73.84	71.85	94575
1777411800	72.4	-0.95	-1.30	72.21	73.03	71.56	100636
1777325400	73.35	-1.69	-2.25	73.3	74.395	72.19	65599
1777065780	75.04	3.44	4.80	73.84	75.17	73.66	64262
1776979740	71.6	0.6	0.85	71.08	72.119948	70.75	205417
1776893280	71	1.06	1.52	71.11	71.883	70.8275	80064
1776806940	69.94	-1.99	-2.77	70.89	71.41	69.56	54922
1776720540	71.93	0.14	0.20	71.3	72.15	70.48	50037
1776460800	71.789966	0.62	0.87	72.07	72.475	70.97	56184
1776374940	71.17	-0.71	-0.99	72.64	72.64	70.56	62711
1776288360	71.88	-0.42	-0.58	71.7699	72.29	71.01	49913
1776202140	72.29998	1.11	1.56	71.89	72.5	71.53	76212
1776115740	71.19	0.94	1.34	70.69	71.5	69.746	88583
1775856000	70.25	2.19	3.22	69.9784	70.53	69.366	160259
1775770140	68.06	1.03	1.54	67.63	68.25	66.91	76441
1775683500	67.03	5.04	8.14	67.3	67.3	66.2	99324
1775596800	61.986	0.96	1.57	61.232	62.08	60.05	108327
1775510940	61.03	0.52	0.87	60.74	61.17	60.615	78291
1775164920	60.505	0.09	0.14	58.5	60.6	58.3	79365
1775078400	60.419991	2.27	3.90	61.19	61.53	59.95	86840