Repsol SA (QX)【REPYY】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	-1.34	-5.04708097928	26.55	27.92	25.1	70350	26.35499359	DR
4	-2.12	-7.7570435419	27.33	27.92	25.1	107691	26.33678968	DR
12	-1.58	-5.89772303098	26.79	28.53	23.13	130280	26.31639084	DR
26	7.01	38.5164835165	18.2	29.08	17.9705	120849	24.03065034	DR
52	10.8	74.9479528105	14.41	29.08	14.25	105060	21.11706564	DR
156	10.23	68.2910547397	14.98	29.08	10.41	119668	15.70854938	DR
260	11.46	83.3454545455	13.75	29.08	10.275	112236	14.93117569	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
1781558940	25.21	-1.18	-4.47	25.12	25.26	25.1	83717
1781299740	26.39	-0.97	-3.55	26.12	26.59	26.05	80553
1781213220	27.36	0.61	2.28	27.9	27.92	27.32	74774
1781126940	26.75	0.41	1.56	26.51	26.95	26.32	47749
1781040540	26.34	-0.22	-0.83	26.55	26.64	26.08	64958
1780954140	26.56	0.06	0.23	26.65	26.81	26.518	91841
1780694940	26.5	-0.22	-0.82	26.52	26.68	26.31	47831
1780608540	26.72	-0.3	-1.11	26.6	26.79	26.49	283416
1780522140	27.02	0.39	1.46	26.88	27.19	26.74	132159
1780435740	26.63	0.3	1.14	26.22	26.63	26.22	143677
1780349340	26.33	0.51	1.98	26.04	26.49	25.91	110506
1780090080	25.82	0.52	2.06	25.69	25.82	25.555	92479
1780003320	25.3	-0.01	-0.04	25.63	25.63	25.125	165052
1779917340	25.31	-0.57	-2.20	25.34	25.5	25.23	112517
1779830940	25.88	-0.04	-0.15	25.94	26.13	25.795	82600
1779484920	25.92	-0.94	-3.50	25.91	26.1	25.71	63502
1779398880	26.86	0.65	2.48	26.71	26.99	26.43	102717
1779312300	26.21	-0.91	-3.36	27.0199	27.15	26.17	152182
1779225660	27.12	-0.42	-1.53	27.33	27.33	26.94	113904
1779139740	27.54	1.11	4.20	26.88	27.68	26.7796	264565
1778880000	26.43	0.18	0.69	26.31	26.43	26.22	88045
1778793900	26.25	-0.15	-0.57	26.21	26.3599	26.08	81402
1778707380	26.4	-0.2	-0.75	26.5	26.54	26.345	81446
1778621340	26.6	0.15	0.57	26.51	26.775	26.33	80580
1778534940	26.45	0.5	1.93	26.1	26.46	26.1	90627
1778275200	25.95	0	0.00	25.69	26.16	25.62	54230
1778188800	25.95	0.19	0.74	25.54	26.149	25.3547	159209
1778102520	25.76	-1.13	-4.20	25.65	25.93	25.5365	123315
1778016000	26.89	0.08	0.31	27.06	27.1	26.6	132612
1777930140	26.806	-0.23	-0.87	26.48	26.8899	26.32	93613
1777671000	27.04	0	0.00	27.38	27.38	26.64	86550
1777584540	27.04	1.24	4.81	26.24	27.1	25.95	327455
1777498140	25.8	0.3	1.18	25.68	26.01	25.64	127803
1777411800	25.5	0.69	2.78	25.25	25.56	25.14	136797
1777325400	24.81	0.24	0.98	25.02	25.15	24.81	166171
1777065780	24.57	-0.17	-0.69	24.69	24.69	24.27	116165
1776979740	24.74	-0.23	-0.92	24.62	24.77	24.55	138520
1776893280	24.97	0.53	2.17	24.87	25.03	24.78	100483
1776806940	24.44	0.61	2.56	24.12	24.51	23.97	129306
1776720540	23.83	0.22	0.93	23.67	24.11	23.62	122755
1776460800	23.61	-1.04	-4.22	23.71	24.6	23.13	193727
1776374940	24.65	0.5	2.07	24.53	24.92	24.499	108892
1776288360	24.15	-0.68	-2.72	24.54	24.795	24.15	188411
1776202140	24.825	-0.58	-2.26	25.26	25.3	24.7675	118701
1776115740	25.4	0.09	0.36	25.4	25.55	25.22	136681
1775856000	25.31	-1.09	-4.13	25.24	25.85	25.2	111894
1775770140	26.4	-0.33	-1.23	26.59	27.12	26.1	205822
1775683500	26.73	-1.06	-3.81	25.81	26.73	25.76	149236
1775596800	27.79	-0.54	-1.91	27.83	28.06	27.64	149370
1775510940	28.33	0.2	0.71	27.978	28.33	27.59	44163
1775164920	28.13	0.98	3.61	28.15	28.3675	27.9	81488
1775078400	27.15	-1.13	-4.00	27.46	27.59	27.02	153519
1774992540	28.28	0.42	1.51	28.4399	28.53	27.9	287192
1774906080	27.86	0.04	0.14	27.96	28.07	27.53	78466
1774646940	27.82	0.06	0.22	27.56	27.86	27.56	209874
1774560480	27.76	0.32	1.17	27.43	28	27.41	67518
1774473900	27.44	-0.07	-0.24	27.13	27.54	27.095	144400
1774387560	27.505	1.19	4.50	26.79	27.68	26.75	379104
1774300800	26.32	-1.9	-6.73	25.9	26.86	25.9	280337
1774041960	28.219991	-0.33	-1.16	28.5	29.08	27.95	188988
1773955740	28.55	0.43	1.53	28.49	28.77	28.08	123782
1773869340	28.12	-0.06	-0.21	27.99	28.42	27.97	259430
1773782700	28.18	1.48	5.54	27.76	28.19	27.52	390000
1773696120	26.7	0.27	1.02	26.65	27.03	26.65	148744