Repsol YPF SA (QX)【REPYF】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	-0.605	-2.31667623971	26.115	27.5	25.51	426	26.4374628	CS
4	-1.18	-4.42113150993	26.69	27.5	24.72	2833	25.45052392	CS
12	-1.706	-6.26837154615	27.216	29	23.65	1809	26.4887582	CS
26	6.5	34.1925302472	19.01	29	17.81	1461	24.88091891	CS
52	11.815	86.272362176	13.695	29	13.695	1908	19.73536377	CS
156	10.7209	72.4919028203	14.7891	29	10.595	2527	15.55303006	CS
260	11.16	77.7700348432	14.35	29	10.11	3696	14.04344863	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
1780694940	25.51	0	0.00	25.51	25.51	25.51	0
1780608540	25.51	-1.99	-7.24	25.51	25.51	25.51	100
1780522140	27.5	0	0.00	27.5	27.5	27.5	0
1780435740	27.5	1.39	5.30	27.5	27.5	27.5	341
1780349340	26.115	1.4	5.64	26.115	26.115	26.115	836
1780089720	24.72	0	0.00	24.72	24.72	24.72	0
1780003320	24.72	-0.55	-2.18	24.72	24.72	24.72	14400
1779917340	25.27	0	0.00	25.27	25.27	25.27	0
1779830940	25.27	-0.46	-1.77	25.27	25.27	25.27	100
1779484920	25.725	-1.21	-4.49	25.22	25.725	25.22	548
1779398700	26.935	0	0.00	26.935	26.935	26.935	0
1779312300	26.935	0.76	2.92	26.935	26.935	26.935	874
1779226140	26.17	0	0.00	26.17	26.17	26.17	0
1779139740	26.17	0.13	0.50	26.17	26.17	26.17	10100
1778880000	26.04	0.08	0.31	26.04	26.04	26.04	500
1778794140	25.96	0	0.00	25.96	25.96	25.96	0
1778707740	25.96	0	0.00	25.96	25.96	25.96	0
1778621340	25.96	0	0.00	25.96	25.96	25.96	0
1778534940	25.96	-0.4	-1.52	26.69	26.69	25.96	526
1778275320	26.36	0	0.00	26.36	26.36	26.36	0
1778188920	26.36	0	0.00	26.36	26.36	26.36	0
1778102520	26.36	-0.08	-0.30	26.36	26.36	26.36	2600
1778016000	26.44	-0.43	-1.60	26.44	26.44	26.44	259
1777930140	26.87	2.09	8.44	26.87	26.87	26.87	1212
1777671000	24.778	0	0.00	24.778	24.778	24.778	41
1777584600	24.778	0	0.00	24.778	24.778	24.778	0
1777498200	24.778	0	0.00	24.778	24.778	24.778	0
1777411800	24.778	0.79	3.28	24.778	24.778	24.778	724
1777325400	23.99	0	0.00	23.99	23.99	23.99	8
1777066140	23.99	0	0.00	23.99	23.99	23.99	0
1776979740	23.99	-0.86	-3.46	23.99	23.99	23.99	201
1776893340	24.85	0	0.00	24.85	24.85	24.85	0
1776806940	24.85	1.2	5.07	24.85	24.85	24.85	300
1776720540	23.65	-1.85	-7.25	23.65	23.65	23.65	1320
1776461340	25.5	0	0.00	25.5	25.5	25.5	0
1776374940	25.5	0	0.00	25.5	25.5	25.5	0
1776288540	25.5	0	0.00	25.5	25.5	25.5	0
1776202140	25.5	-0.25	-0.97	25.5	25.5	25.5	274
1776115740	25.75	-0.64	-2.43	25.75	25.75	25.75	1000
1775856300	26.39	0	0.00	26.39	26.39	26.39	0
1775769900	26.39	0	0.00	26.39	26.39	26.39	0
1775683500	26.39	-1.61	-5.75	25.845	26.39	25.845	1375
1775597340	28	0	0.00	28	28	28	0
1775510940	28	-0.4	-1.41	27.1	28	27.1	941
1775164800	28.4	0	0.00	28.4	28.4	28.4	0
1775078400	28.4	0.65	2.34	28.4	28.4	28.4	290
1774992540	27.75	-0.19	-0.67	27.75	27.75	27.75	701
1774906080	27.9368	0.64	2.33	26.9	27.9368	26.9	1101
1774646940	27.3	0.53	1.96	27.3	27.3	27.3	500
1774560360	26.775	0	0.00	26.775	26.775	26.775	0
1774473960	26.775	0	0.00	26.775	26.775	26.775	0
1774387560	26.775	0.34	1.29	26.775	26.775	26.775	550
1774300800	26.435	-1.18	-4.27	26.84	26.84	25.876	1835
1774041960	27.615	-1.04	-3.61	28.2	28.2	27.615	2881
1773955740	28.65	1.6	5.91	29	29	28.65	8220
1773869340	27.05	-1.1	-3.91	27.05	27.05	27.05	127
1773782700	28.15	0.93	3.43	28.35	28.35	28.15	6008
1773696120	27.216	2.97	12.25	27.216	27.216	27.216	725
1773437280	24.245	0	0.00	24.245	24.245	24.245	0
1773350880	24.245	0	0.00	24.245	24.245	24.245	0
1773264480	24.245	0	0.00	24.245	24.245	24.245	0
1773178080	24.245	-0.37	-1.50	24.245	24.245	24.245	258
1773091740	24.615	0.69	2.91	24.615	24.615	24.615	457