Remy Cointreau SA【RCOP】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
1783096140	42.82	-0.3	-0.70	43.06	43.25	42.76	5855
1783009740	43.12	1.46	3.50	42.22	43.86	42.22	15093
1782923400	41.66	-1.42	-3.30	43.05	43.12	41.36	5443
1782836940	43.08	0.12	0.28	42.64	43.18	42.3	28768
1782750540	42.96	-0.46	-1.06	43.58	43.81	42.74	11659
1782491340	43.42	-0.78	-1.76	44.14	44.3	43.42	17488
1782404940	44.2	-0.42	-0.94	44.48	44.9	44.12	7776
1782318540	44.62	0.88	2.01	43.88	44.62	43.82	5217
1782232140	43.74	-0.76	-1.71	43.06	43.74	42.72	15945
1782145740	44.5	-0.02	-0.04	44.24	44.5	43.36	3165
1781886540	44.52	-0.9	-1.98	45.22	45.3	44.06	3030
1781800140	45.42	1.22	2.76	43.54	45.64	43.54	15017
1781713740	44.2	-0.62	-1.38	44.7	45.58	44.2	11610
1781627340	44.82	-0.16	-0.36	44.34	44.98	43.81	7752
1781540880	44.98	0.44	0.99	45.58	45.67	44.98	4687
1781281740	44.54	1.46	3.39	44.35	45.06	43.56	7538
1781195340	43.08	-0.48	-1.10	43.28	43.89	43.08	3082
1781108940	43.56	-0.44	-1.00	44.04	44.04	42.84	14104
1781022540	44	1.3	3.04	42.28	44.48	42.28	7675
1780936140	42.7	0.94	2.25	42.06	43.66	42.06	16546
1780676940	41.76	0.6	1.46	41.28	42.28	41.1	13720
1780590540	41.16	3.66	9.76	40.21	42.88	40.21	24141
1780504140	37.5	-0.54	-1.42	38.1	38.34	37.34	14392
1780417740	38.04	0.26	0.69	38.32	38.44	37.95	11817
1780331280	37.78	-2.16	-5.41	39.34	39.68	37.78	14996
1780072140	39.94	-0.16	-0.40	40.12	40.24	39.58	11950
1779985740	40.1	-0.82	-2.00	40.22	40.4	39.68	8010
1779899340	40.92	1.16	2.92	40.18	41.08	40.18	20799
1779812880	39.76	-0.52	-1.29	40.4	40.61	39.76	15875
1779726480	40.28	-0.32	-0.79	40.66	41.02	40.28	2342
1779467340	40.6	-0.38	-0.93	41	41.35	40.6	5768
1779380940	40.98	0.06	0.15	40.78	41.08	40.22	6230
1779294540	40.92	0.46	1.14	40.14	40.98	39.84	9754
1779208140	40.46	0.48	1.20	40.64	40.66	40.05	3501
1779121740	39.98	-1.06	-2.58	40.66	40.66	39.56	9199
1778862540	41.04	1.04	2.60	40.38	41.04	40.04	6931
1778776140	40	1.2	3.09	39.3	40	39.16	4349
1778689740	38.8	-1.02	-2.56	39.78	39.86	38.72	5722
1778603400	39.82	-0.9	-2.21	40.42	40.62	39.79	4140
1778516940	40.72	-0.84	-2.02	41.96	41.96	40.72	9013
1778257740	41.56	0.76	1.86	40.6	41.72	40.6	5219
1778171340	40.8	-1.06	-2.53	41.46	41.87	40.62	13377
1778084940	41.86	1.52	3.77	40.8	42.46	40.58	13505
1777998540	40.34	1.42	3.65	39.14	40.34	39.14	7034
1777912140	38.92	-1.06	-2.65	39.84	40.04435	38.84	8701
1777652940	39.98	0	0.00	39.98	39.98	39.98	0
1777566540	39.98	0.3	0.76	39.06	40	38.46	9339
1777480140	39.68	-0.66	-1.64	40.08	40.36	39.52	5648
1777393740	40.34	0.32	0.80	40.06	40.88	40.06	3579
1777307340	40.02	-0.6	-1.48	40.46	40.46	39.72	1665
1777048140	40.62	-0.2	-0.49	40.22	40.92	39.89	3585
1776961740	40.82	0.2	0.49	40.62	41	40.43174	6014
1776875340	40.62	-0.64	-1.55	41.1	41.22	40.55	2352
1776788940	41.26	0.04	0.10	41.38	41.62	41.14	5066
1776702540	41.22	-0.08	-0.19	40.78	41.96	40.62	5295
1776443340	41.3	1.1	2.74	40.56	41.48	40.56	7680
1776356940	40.2	0.72	1.82	39.17	40.54	39.16	12002
1776270540	39.48	-0.1	-0.25	39.5	39.82	39.14	10812
1776184140	39.58	0.24	0.61	39.56	39.99	39.44	5237
1776097740	39.34	-0.28	-0.71	39.14	39.36	38.72	3178
1775838540	39.62	0.78	2.01	39.3	40.44	39.3	6419
1775752200	38.84	-0.58	-1.47	39.44	39.44	38.2	7615
1775665740	39.42	2.06	5.51	38.65	40.12	38.52	12364
1775579340	37.36	0.2	0.54	37.46	38.18	36.72	9007
1775458800	37.16	0	0.00	37.16	37.16	37.16	0