Recordati Industria Chimica E Farmaceutica SPA (PK)【RICFY】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	-0.02	-0.133333333333	15	15	14.98	746	14.98	DR
4	2.3	18.1388012618	12.68	15	10.51	2113	13.06025389	DR
12	1.885	14.3948071783	13.095	17.16	9.29	3760	13.20102573	DR
26	1.0076	7.21135953737	13.9724	17.16	9.29	6946	13.61258716	DR
52	-0.66	-4.2199488491	15.64	17.16	9.29	5195	14.04336477	DR
156	3.48	30.2608695652	11.5	17.16	9.29	3089	13.73554341	DR
260	3.48	30.2608695652	11.5	17.16	9.29	3089	13.73554341	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
1780694940	14.98	0	0.00	14.98	14.98	14.98	0
1780608540	14.98	0	0.00	14.98	14.98	14.98	0
1780522140	14.98	0	0.00	14.98	14.98	14.98	0
1780435740	14.98	0	0.00	14.98	14.98	14.98	0
1780349340	14.98	0.23	1.56	15	15	14.98	746
1780089720	14.75	0	0.00	14.75	14.75	14.75	0
1780003320	14.75	2.24	17.91	14.7	14.8	13.7	6093
1779917340	12.51	-1.19	-8.69	12.51	12.51	12.51	283
1779830940	13.7	3.09	29.12	13.7	13.7	13.7	742
1779484860	10.61	0	0.00	10.61	10.61	10.61	0
1779398460	10.61	0	0.00	10.61	10.61	10.61	0
1779312060	10.61	0	0.00	10.61	10.61	10.61	0
1779225660	10.61	-0.09	-0.84	11.8	11.8	10.51	2385
1779139740	10.7	-1.65	-13.38	11.7	11.7	10.7	1017
1778880000	12.3525	-0.33	-2.58	12.65	12.65	10.83	5061
1778794140	12.68	0	0.00	12.68	12.68	12.68	0
1778707740	12.68	0	0.00	12.68	12.68	12.68	0
1778621340	12.68	0	0.00	12.68	12.68	12.68	0
1778534940	12.68	-3.12	-19.72	12.68	12.68	12.68	580
1778275740	15.795	0	0.00	15.795	15.795	15.795	0
1778189340	15.795	0	0.00	15.795	15.795	15.795	0
1778102940	15.795	0	0.00	15.795	15.795	15.795	0
1778016540	15.795	0	0.00	15.795	15.795	15.795	0
1777930140	15.795	-0.21	-1.28	17.16	17.16	15.795	645
1777671000	16	0	0.00	16	16	16	24
1777584540	16	4.23	35.94	11.5	16	9.2899999	1516
1777498140	11.77	-0.19	-1.59	11.87	11.87	11.77	341
1777411800	11.96	-0.41	-3.31	11.96	12.07	11.83	2163
1777325400	12.37	0	0.00	12.37	12.37	12.37	341
1777065780	12.37	-2.36	-16.02	12.37	12.37	12.37	309
1776979740	14.73	0	0.00	14.73	14.73	14.73	0
1776893340	14.73	0	0.00	14.73	14.73	14.73	0
1776806940	14.73	0	0.00	14.73	14.73	14.73	0
1776720540	14.73	2.44	19.85	12.29	14.73	12.29	1069
1776460800	12.29	0.12	0.99	14.86	14.86	12.29	578
1776374760	12.17	0	0.00	12.17	12.17	12.17	0
1776288360	12.17	0.23	1.93	12.19	12.23	12.17	2141
1776202140	11.94	0.15	1.27	11.94	11.94	11.94	349
1776115740	11.79	0.04	0.34	11.62	16.7699	11.62	8981
1775856000	11.75	-2.58	-18.00	11.75	11.75	11.75	254
1775770140	14.33	2.68	23.00	14.33	14.33	14.33	294
1775683200	11.65	0	0.00	11.65	11.65	11.65	0
1775596800	11.65	-2.74	-19.04	11.65	14.45	11.65	534
1775510520	14.39	0	0.00	14.39	14.39	14.39	0
1775164920	14.39	2.61	22.16	14.37	14.39	14.37	643
1775078400	11.78	0.14	1.20	11.78	11.78	11.78	4176
1774992540	11.64	-2.47	-17.51	11.64	11.64	11.64	710
1774906080	14.11	-0.43	-2.96	13.8	14.11	13.8	2030
1774646880	14.54	0	0.00	14.54	14.54	14.54	0
1774560480	14.54	1.11	8.29	14.75	14.75	11.39	3342
1774473900	13.4275	0.25	1.92	13.347	13.4275	12.95	82422
1774387560	13.175	0.04	0.27	13.155	13.175	13.155	785
1774300800	13.14	1.15	9.59	13.135	13.14	12.72	2460
1774041960	11.99	-0.76	-5.92	12.7335	12.7335	11.99	1097
1773955740	12.745	0.77	6.47	12.745	12.745	12.745	1083
1773869340	11.97	-0.77	-6.04	11.97	11.97	11.97	434
1773782700	12.74	-0.22	-1.66	12.7012	12.74	12.7012	673
1773696120	12.955	-0.01	-0.08	12.745	13.0735	12.68	1789
1773437340	12.965	-0.55	-4.05	13.095	13.3875	12.73	1038
1773350400	13.5125	1.26	10.31	13.5125	13.5125	13.5125	4570
1773264540	12.25	-1.65	-11.87	13.7113	13.78	12.25	905
1773178080	13.9	-0.7	-4.79	14.24	14.28	13.83	191262
1773091740	14.6	1.43	10.86	13.65	14.6	13.65	3772
1772836140	13.17	-0.47	-3.45	13.17	13.17	13.17	101