Carrefour【CAP】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936140	16.149999	-0.15	-0.92	16.2225	16.235	16.0475	130123
1780676940	16.3	0.32	2.00	16.0225	16.3675	16.0225	88597
1780590540	15.98	0.04	0.25	15.885	16.135	15.815	161249
1780504140	15.94	0.23	1.46	15.76	16	15.57	132250
1780417740	15.71	-0.45	-2.75	16.225	16.225	15.71	228899
1780331280	16.155	0.12	0.75	15.965	16.184999	15.95	116089
1780072140	16.035	-0.04	-0.22	16.14	16.235	15.99683	230829
1779985740	16.07	-0.1	-0.62	16.125	16.175	16.05	189746
1779899340	16.17	0.09	0.56	16.0925	16.212499	15.905	244266
1779812880	16.079999	-1.04	-6.05	16.225	16.29	16.065	216898
1779726480	17.115	0.02	0.15	17.17	17.22	17.115	191293
1779467340	17.09	-0.19	-1.07	17.275	17.315	17.02	224050
1779380940	17.275	-0.07	-0.40	17.375	17.415	17.2325	309738
1779294540	17.345	0.07	0.41	17.21	17.405	17.175	184660
1779208140	17.275	-0.18	-1.03	17.515	17.52	17.275	191834
1779121740	17.455	0.37	2.17	17.165	17.47	17.0675	108906
1778862540	17.085	-0.1	-0.58	17.225	17.25	17.06	187853
1778776140	17.185	-0.07	-0.41	17.345	17.39	17.0375	132504
1778689740	17.255	0.4	2.37	16.91	17.295	16.85	182942
1778603400	16.855	-0.24	-1.40	17.075	17.0925	16.79	210609
1778516940	17.095	-0.07	-0.41	17.175	17.45	16.995	322377
1778257740	17.165	0.05	0.32	17.0675	17.18	16.9125	146022
1778171340	17.11	-0.03	-0.18	17.17	17.17	16.985	279611
1778084940	17.14	0.39	2.30	16.8425	17.1525	16.82	117595
1777998540	16.754999	-0.04	-0.24	16.93	16.935	16.6692	163281
1777912140	16.795	-0.16	-0.91	16.965	16.975	16.684999	150536
1777652940	16.95	0	0.00	16.95	16.95	16.95	0
1777566540	16.95	0.29	1.74	16.684999	17.21	16.625	345218
1777480140	16.66	0.02	0.09	16.605	16.66	16.53	295321
1777393740	16.645	0.18	1.09	16.535	16.7025	16.5	195793
1777307340	16.465	-0.1	-0.60	16.55	16.605	16.45	199476
1777048140	16.565	0.13	0.76	16.469999	16.614999	16.462499	315322
1776961740	16.44	-0.36	-2.14	16.8375	16.875	16.3	325894
1776875340	16.8	0.09	0.54	16.82	16.92	16.73	268866
1776788940	16.71	-0.09	-0.54	16.79	16.835	16.71	129185
1776702540	16.8	0.25	1.51	16.57	16.84	16.57	85389
1776443340	16.55	-0.22	-1.34	16.8325	16.8325	16.465	192596
1776356940	16.774999	-0.02	-0.12	16.8	16.8627	16.675	146923
1776270540	16.795	0.17	1.02	16.67	16.8	16.645	124955
1776184140	16.625	0.16	1.00	16.46	16.7	16.445	201598
1776097740	16.46	0.1	0.61	16.445	16.645	16.375	136297
1775838540	16.36	0.03	0.18	16.295	16.44	16.2	175504
1775752200	16.329999	0.13	0.83	16.254999	16.329999	16.149999	198167
1775665740	16.195	0.16	0.97	16.305	16.37	16.045	375135
1775579340	16.04	-0.16	-0.96	16.315	16.37	16.04	123895
1775492940	16.195	0	0.00	16.195	16.195	16.195	0
1775233740	16.195	0	0.00	16.195	16.195	16.195	0
1775147340	16.195	0.23	1.44	15.945	16.23	15.935	77198
1775060940	15.965	0.06	0.38	15.965	16.079999	15.925	313226
1774974540	15.905	0.28	1.79	15.7	15.94	15.7	167638
1774888140	15.625	0.29	1.89	15.345	15.635	15.29	122953
1774632540	15.335	-0.22	-1.38	15.5	15.52	15.245	170259
1774546140	15.55	0.14	0.91	15.5	15.62	15.48	96417
1774459740	15.41	0.08	0.52	15.35	15.515	15.285	138457
1774373340	15.33	0.32	2.17	15.195	15.33	15.09	134395
1774286940	15.005	-0.24	-1.57	14.985	15.27	14.91	348780
1774027740	15.245	-0.05	-0.33	15.395	15.45	15.1625	112799
1773941340	15.295	-0.4	-2.52	15.54	15.585	15.295	200542
1773854940	15.69	-0.19	-1.20	15.845	15.865	15.57	105820
1773768540	15.88	0.19	1.18	15.7375	15.9125	15.7175	111357
1773682140	15.695	0.2	1.26	15.485	15.73	15.485	171384
1773422940	15.5	0.07	0.45	15.405	15.625	15.275	132417
1773336540	15.43	0.25	1.68	15.045	15.43	15.045	121429
1773250140	15.175	-0.02	-0.10	15.185	15.185	15.035	153530
1773162900	15.19	0.05	0.33	15.215	15.3	15.19	213215
1773076500	15.14	-0.01	-0.06	15.07	15.145	14.925	108522