Terna Rete Elettrica Nazionale SPA (PK)【TEZNY】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	-0.1425	-0.407026563839	35.01	35.294	34.62	13097	34.87157914	DR
4	-0.7325	-2.05758426966	35.6	36.42	34.28	20245	35.08601112	DR
12	-0.9025	-2.52306402013	35.77	36.42	33.56	20945	34.8970396	DR
26	2.3425	7.20215219062	32.525	36.42	31.287	17266	34.3806325	DR
52	5.1875	17.4780997305	29.68	36.42	28.63	15705	32.65977441	DR
156	10.4775	42.9581795818	24.39	36.42	21.82	17822	27.20907828	DR
260	11.9575	52.1933653426	22.91	36.42	17.35	21663	24.6392442	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	34.931	0.05	0.15	35.015	35.0499	34.78	8355
1783459740	34.88	0.23	0.66	35.185	35.2225	34.84	15960
1783373340	34.65	-0.39	-1.11	34.84	34.84	34.62	13740
1783027740	35.04	0.58	1.68	35.01	35.294	34.766	14331
1782941280	34.46	-0.49	-1.40	34.305	34.6999	34.28	9871
1782854880	34.95	-0.32	-0.91	34.975	35.38	34.88	15030
1782768300	35.27	0.18	0.51	35.21	35.3	35.18	12540
1782509280	35.09	0.25	0.72	35.18	35.24	34.8595	22528
1782422460	34.84	0.02	0.06	34.805	34.94	34.73	88722
1782336000	34.82	0.21	0.61	34.5699	34.82	34.39	21566
1782250140	34.61	-0.84	-2.37	34.59	34.82	34.39	30288
1782163500	35.45	-0.27	-0.76	35.35	35.76	35.2361	17724
1781818140	35.72	0.26	0.73	35.7425	36.05	35.333	12021
1781731740	35.46	-0.37	-1.02	35.42	35.74	35.28	25667
1781645340	35.825	0.2	0.55	35.54	35.995	35.5	14374
1781558940	35.63	-0.13	-0.36	35.19	35.63	35.19	10143
1781299740	35.76	0.14	0.39	35.5	35.7837	35.4975	17004
1781213220	35.62	0.43	1.22	35.6	36.42	35.33	14548
1781126940	35.19	0.05	0.14	35.25	35.34	35.1375	7418
1781040540	35.14	0.2	0.57	35.13	35.17	34.99	19734
1780954140	34.94	0.21	0.60	35.0175	35.047	34.679	21570
1780694940	34.73	0.12	0.35	34.87	34.975	34.689	29141
1780608540	34.61	0.63	1.85	34.44	34.61	34.26	20828
1780522140	33.98	0.25	0.74	34.0501	34.2	33.935	71799
1780435740	33.73	0	0.01	33.89	33.95	33.56	24214
1780349340	33.726	-0.68	-1.99	33.84	34.09	33.72	31476
1780090080	34.41	0.06	0.17	34.62	34.62	34.41	86558
1780003320	34.35	-0.05	-0.15	34.41	34.5725	34.33	30575
1779917340	34.4	-0.59	-1.69	34.47	34.55	34.27	14994
1779830940	34.99	0.24	0.69	35.415	35.42	34.99	23895
1779484920	34.75	-0.3	-0.86	34.935	34.94	34.58	15049
1779398880	35.05	0.25	0.72	34.77	35.2	34.77	12975
1779312300	34.8	0.34	0.99	34.71	34.868	34.532	15925
1779225660	34.46	0.18	0.53	34.38	34.46	34.24	34967
1779139740	34.28	0.64	1.90	34.23	34.3599	34.145	31549
1778880000	33.64	-1.16	-3.33	34.21	34.21	33.59	19327
1778793900	34.8	0.01	0.03	34.99	34.99	34.705	11801
1778707380	34.79	-0.41	-1.16	34.78	34.987	34.67	27211
1778621340	35.2	-0.19	-0.54	34.97	35.21	34.9	13314
1778534940	35.39	0.04	0.11	35.33	35.53	35.23	16691
1778275200	35.35	0.34	0.97	35.35	35.465	35.225	12218
1778188800	35.01	-1.02	-2.83	35.21	35.4035	34.9	15403
1778102520	36.03	0.44	1.24	35.94	36.27	35.9	7748
1778016000	35.59	0.2	0.57	35.49	35.74	35.345	11433
1777930140	35.39	-0.68	-1.89	35.39	35.56	35.21	13751
1777671000	36.07	0.03	0.08	36.16	36.2425	36.027	11785
1777584540	36.04	0.72	2.04	36.0175	36.13	35.8	14842
1777498140	35.32	-0.7	-1.94	35.34	35.435	34.9775	10777
1777411800	36.02	0.44	1.24	35.78	36.16	35.78	15488
1777325400	35.58	-0.23	-0.64	35.85	35.89	35.58	13608
1777065780	35.81	-0.05	-0.14	35.7	35.86	35.5775	28525
1776979740	35.86	0.21	0.59	35.71	35.91	35.68	16129
1776893280	35.65	0.25	0.71	35.7	35.7844	35.51	19169
1776806940	35.4	-0.08	-0.23	35.57	35.57	35.3	22912
1776720540	35.48	0.17	0.48	35.55	35.61	35.45	9877
1776460800	35.31	-0.64	-1.78	35.2	35.38	34.85	16239
1776374940	35.95	-0.1	-0.28	35.77	35.95	35.6225	8544
1776288360	36.05	-0.13	-0.36	36.02	36.1	35.9	11451
1776202140	36.18	-0.18	-0.50	35.95	36.19	35.91	9526
1776115740	36.36	0.08	0.22	36.0575	36.36	36.0575	9361
1775856000	36.28	0.35	0.97	36.1	36.28	36.1	8751
1775770140	35.93	0.63	1.78	35.62	36.31	35.62	7545