Snam SPA (PK)【SNMRY】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	0.32	2.20841959972	14.49	14.97	14.23	57914	14.56719556	DR
4	0.23	1.57750342936	14.58	14.97	14.22	51861	14.54830543	DR
12	0.06	0.406779661017	14.75	16.01	14.22	47312	15.02199374	DR
26	1.863	14.3894338457	12.947	16.01	12.947	56572	14.66670038	DR
52	2.715	22.4472922695	12.095	16.01	11.39	43305	13.81284396	DR
156	4.115	38.4759233287	10.695	16.01	8.5	78839	10.31129577	DR
260	2.25	17.9140127389	12.56	16.01	7.618	84135	10.34599977	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
1781299740	14.81	-0.05	-0.30	14.8	14.907	14.775	36349
1781213220	14.855	0.27	1.82	14.81	14.97	14.577	33369
1781126940	14.59	-0.01	-0.07	14.67	14.73	14.59	55425
1781040540	14.6	0.18	1.25	14.51	14.71	14.45	68671
1780954140	14.42	-0.09	-0.62	14.54	14.6	14.23	61828
1780694940	14.51	0.25	1.75	14.49	14.75	14.44	70278
1780608540	14.26	-0.3	-2.05	14.41	14.56	14.26	48523
1780522140	14.559	0.29	2.03	14.3	14.59	14.28	40504
1780435740	14.27	-0.23	-1.59	14.32	14.37	14.22	50887
1780349340	14.5	0.09	0.62	14.34	14.51	14.24	67528
1780090080	14.41	-0.11	-0.76	14.54	14.716	14.41	33013
1780003320	14.52	-0.01	-0.07	14.61	14.61	14.45	63896
1779917340	14.53	-0.24	-1.62	14.57	14.6	14.45	57412
1779830940	14.77	-0.05	-0.32	14.88	14.91	14.68	31678
1779484920	14.817	0.02	0.15	14.73	14.817	14.72	19908
1779398880	14.795	0.04	0.31	14.705	14.845	14.653	52617
1779312300	14.75	0.19	1.30	14.69	14.8	14.66	51594
1779225660	14.56	-0.11	-0.72	14.58	14.74	14.493	69031
1779139740	14.665	0.32	2.27	14.52	14.665	14.5075	58816
1778880000	14.34	-0.41	-2.78	14.58	14.58	14.31	50376
1778793900	14.75	-0.19	-1.24	14.69	14.842	14.6048	46094
1778707380	14.935	-0.26	-1.70	14.99	15.09	14.885	123380
1778621340	15.194	0	0.03	14.96	15.29	14.96	61587
1778534940	15.19	0.05	0.33	15.17	15.27	15.14	31905
1778275200	15.14	0.18	1.20	15.23	15.245	15.03	31871
1778188800	14.96	-0.45	-2.92	15.11	15.235	14.89	34223
1778102520	15.41	0	0.00	15.48	15.53	15.25	242992
1778016000	15.41	0.1	0.65	15.39	15.59	15.35	29850
1777930140	15.31	-0.37	-2.36	15.27	15.385	15.24	30675
1777671000	15.68	-0.07	-0.44	15.735	15.76	15.6425	24544
1777584540	15.75	0.36	2.34	15.58	15.8466	15.58	36319
1777498140	15.39	-0.18	-1.16	15.47	15.53	15.32	40543
1777411800	15.57	-0.07	-0.45	15.58	15.78	15.53	46623
1777325400	15.64	0.01	0.06	15.69	15.7868	15.6	19182
1777065780	15.63	-0.27	-1.70	15.63	15.78	15.6	54633
1776979740	15.9	0.34	2.19	15.81	15.93	15.81	23990
1776893280	15.56	0.12	0.78	15.64	15.8345	15.53	22420
1776806940	15.44	-0.03	-0.19	15.6	15.6	15.32	63514
1776720540	15.47	0.14	0.91	15.5	15.75	15.26	20643
1776460800	15.33	-0.26	-1.67	15.35	15.4175	15.18	37810
1776374940	15.59	-0.11	-0.69	15.62	15.69	15.51	30740
1776288360	15.699	-0.12	-0.76	15.73	15.74	15.59	21931
1776202140	15.82	0.04	0.25	15.72	15.86	15.72	15705
1776115740	15.78	-0.11	-0.69	15.74	15.87	15.67	18406
1775856000	15.89	0.09	0.57	15.8	15.915	15.8	31918
1775770140	15.8	0.3	1.94	15.75	15.91	15.75	79291
1775683500	15.5	-0.01	-0.06	15.41	15.63	15.33	47123
1775596800	15.51	0.12	0.78	15.4501	15.6	15.4	54983
1775510940	15.39	0.08	0.49	15.3405	16.01	15.3	27311
1775164920	15.315	0.22	1.42	15.25	15.36	15.23	66639
1775078400	15.1	0.02	0.13	15.255	15.27	15.07	33881
1774992540	15.08	-0.04	-0.26	15.01	15.14	14.94	43844
1774906080	15.12	0.53	3.61	14.83	15.12	14.81	44929
1774646940	14.593	0.03	0.23	14.643	14.73	14.56	28778
1774560480	14.56	-0.05	-0.34	14.5	14.62	14.5	25282
1774473900	14.61	0	0.00	14.72	14.94	14.61	37581
1774387560	14.61	-0.07	-0.48	14.48	14.78	14.48	42040
1774300800	14.68	0.05	0.34	14.61	14.73	14.465	53863
1774041960	14.63	-0.19	-1.28	14.75	14.85	14.45	31712
1773955740	14.82	0.06	0.41	14.63	14.86	14.58	45256
1773869340	14.76	-0.36	-2.38	14.86	15.05	14.745	52917
1773782700	15.12	0.17	1.14	15.08	15.27	15.05	32886
1773696120	14.95	-0.12	-0.80	15.03	15.11	14.87	26612