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	-0.0956	-0.668297797973	14.305	14.48	14.09	56113	14.23376363	DR
4	-0.6006	-4.0553679946	14.81	15.17	13.93	54551	14.41011179	DR
12	-1.4106	-9.03072983355	15.62	15.93	13.93	52411	14.77870396	DR
26	0.6344	4.67329650092	13.575	16.01	13.09	60544	14.73029288	DR
52	2.5744	22.1263429308	11.635	16.01	11.39	45301	13.93510882	DR
156	4.2094	42.094	10	16.01	8.5	79358	10.37527481	DR
260	2.7244	23.7213757074	11.485	16.01	7.618	83099	10.34040631	DR

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
1783545840	14.2925	0.05	0.37	14.27	14.48	14.09	60681
1783459740	14.24	0.08	0.56	14.39	14.39	14.2	34190
1783373340	14.1608	-0.09	-0.63	14.2325	14.4	14.11	65934
1783027740	14.25	0.17	1.21	14.305	14.37	14.16	63646
1782941280	14.08	-0.51	-3.50	14	14.08	13.93	52755
1782854880	14.59	0.11	0.76	14.275	14.59	14.25	46175
1782768300	14.48	0.41	2.91	14.39	14.48	14.32	69526
1782509280	14.07	-0.23	-1.61	14.365	14.4	14.07	110344
1782422460	14.3	-0.1	-0.69	14.5699	14.5699	14.2307	62093
1782336000	14.4	0.26	1.84	14.06	14.4	14.06	82805
1782250140	14.14	-0.32	-2.21	14.325	14.3625	13.95	49169
1782163500	14.46	-0.68	-4.49	14.595	14.75	14.33	62655
1781818140	15.14	0.41	2.78	15.12	15.17	14.47	37048
1781731740	14.73	-0.18	-1.21	14.66	14.74	14.59	30996
1781645340	14.91	0.27	1.81	14.73	15.02	14.65	49356
1781558940	14.645	-0.17	-1.11	14.63	14.91	14.4712	34828
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