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	3.71	4.32653061224	85.75	92.89	84.59	102804	87.3161763	DR
4	6.38	7.67934520944	83.08	92.89	79.64	103493	87.30269495	DR
12	31.53	54.4277576385	57.93	92.89	53.1	95245	72.51557773	DR
26	41.59	86.8811364111	47.87	92.89	47.72	92655	63.54133881	DR
52	56.78	173.745410037	32.68	92.89	31.74	75524	55.8701524	DR
156	70.41	369.606299213	19.05	92.89	17.64	56326	40.64423489	DR
260	71.8	406.568516421	17.66	92.89	12.54	47600	33.54533487	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774992540	58.15	4.25	7.88	55.98	58.45	55.72	84243
1774906080	53.9	0.23	0.43	55.51	55.56	53.42	85331
1774646940	53.67	-1.03	-1.88	53.53	54.32	53.436	82971
1774560480	54.7	-2.06	-3.63	55.5	56.11	54.7	69761
1774473900	56.76	1.81	3.29	57.35	57.5425	56.32	71039
1774387560	54.95	-0.76	-1.36	54.42	55.49	54.26	110332
1774300800	55.71	2.26	4.23	55.46	57.05	54.81	223658
1774041960	53.45	-1.93	-3.49	55.11	55.11	53.1	138245
1773955740	55.38	-1.08	-1.91	54	55.8699	53.845	148319
1773869340	56.46	-0.18	-0.32	57.26	58.3	56.44	69063
1773782700	56.64	-0.07	-0.12	56.79	57.46	56.31	81038
1773696120	56.71	0.74	1.32	56.6	56.99	55.985	76128
1773437340	55.97	-2.33	-4.00	58.3	58.87	55.8975	90874
1773350400	58.3	-0.4	-0.68	58.29	58.682	56.69	86344
1773264540	58.7	0.08	0.14	57.93	58.83	57.4	77800
1773178080	58.62	0.58	1.00	59.1275	59.75	58.51	103045
1773091740	58.04	0.53	0.92	54.56	58.3	54.25	164936
1772836140	57.51	-0.31	-0.54	56.33	58.25	55.6	271588
1772749680	57.82	-1.99	-3.33	58.81	59.21	56.6	455719
1772663220	59.81	2.37	4.13	58.81	59.922	58.23	54767