Credit Agricole SA【1ACA】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	-0.465	-2.73448985592	17.005	17.295	16.34	8137	16.59630693	DE
4	-0.66	-3.83720930233	17.2	17.65	16.25	14415	16.88519194	DE
12	0.205	1.25497398225	16.335	17.86	15.545	11063	16.85224852	DE
26	-0.35	-2.07223208999	16.89	19.3	15.545	10356	17.33846211	DE
52	0.4	2.47831474597	16.14	19.3	15.06	10585	16.75121272	DE
156	5.57	50.774840474	10.97	19.3	10.004	7579	15.07928842	DE
260	4.13	33.2796132151	12.41	19.3	8.1	7441	13.42976836	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
1780674900	16.54	0.04	0.27	16.545	16.725	16.535	15132
1780588500	16.495	-0.26	-1.52	16.59	16.625	16.445	7559
1780502100	16.75	0.14	0.81	17.295	17.295	16.405	10080
1780415700	16.614999	0.19	1.16	16.62	16.695	16.489999	10359
1780329300	16.425	-0.13	-0.76	16.489999	16.59	16.34	3116
1780070100	16.55	0.15	0.91	17.005	17.005	16.454999	9573
1779983700	16.399999	-0.07	-0.43	16.344999	16.48	16.25	8227
1779897300	16.469999	-0.08	-0.48	16.93	16.93	16.44	14581
1779810900	16.55	-0.99	-5.64	16.485	16.55	16.34	73923
1779724500	17.54	0.2	1.12	17.43	17.65	17.43	40560
1779465300	17.345	0.11	0.67	17.18	17.41	17.165	13060
1779378900	17.23	-0.27	-1.54	17.1	17.245	16.96	12660
1779292500	17.5	0.49	2.88	16.86	17.5	16.76	10321
1779206100	17.01	0.21	1.25	17	17.045	16.88	2566
1779119700	16.8	-0.07	-0.39	16.88	16.905	16.64	24376
1778860500	16.865	-0.04	-0.21	17.02	17.09	16.835	7676
1778774100	16.9	-0.06	-0.32	17.19	17.28	16.9	11071
1778687700	16.955	0.02	0.12	16.98	17.085	16.82	5458
1778601300	16.935	-0.55	-3.12	16.9	17.065	16.82	9691
1778514900	17.48	0.53	3.13	17.1	17.48	17.08	6256
1778255700	16.95	-0.4	-2.31	17.2	17.2	16.5	7185
1778169300	17.35	-0.21	-1.17	17.34	17.365	17.22	8248
1778082900	17.555	0.81	4.81	16.99	17.605	16.99	40429
1777996500	16.75	-0.05	-0.30	16.719999	16.75	16.579999	8694
1777910100	16.8	0.18	1.08	16.594999	16.8	16.45	20221
1777564500	16.62	-1.24	-6.94	16.405	16.62	15.99	79364
1777478100	17.86	0.57	3.33	17.215	17.86	17.215	1178
1777391700	17.285	0.2	1.14	17.04	17.325	17.04	8164
1777305300	17.09	-0.06	-0.32	17.12	17.155	17.065	2000
1777046100	17.145	-0.04	-0.23	17.11	17.145	16.935	2076
1776959700	17.185	-0.08	-0.43	17.225	17.225	17.025	7102
1776873300	17.26	-0.18	-1.03	17.45	17.45	17.25	1986
1776786900	17.44	-0.14	-0.77	17.735	17.755	17.44	5899
1776700500	17.575	-0.25	-1.37	17.505	17.585	17.505	1640
1776441300	17.82	0.54	3.10	17.32	17.82	17.315	8181
1776354900	17.285	-0.08	-0.43	17.45	17.5	17.285	4611
1776268500	17.36	0.07	0.40	17.425	17.46	17.27	11083
1776182100	17.29	0.24	1.41	17.215	17.33	17.085	1570
1776095700	17.05	-0.27	-1.56	17	17.05	16.91	3079
1775836500	17.32	0	0.00	17.32	17.32	17.32	0
1775750100	17.32	0.81	4.91	17.315	17.32	17.155	15759
1775663700	16.51	0.11	0.64	17.38	17.605	16.51	22984
1775577300	16.405	0	0.00	16.475	16.66	16.36	7697
1775145300	16.405	-0.15	-0.91	16.37	16.405	16.129999	2469
1775058900	16.555	0.61	3.83	16.51	16.6	16.44	4423
1774972500	15.945	0.21	1.30	15.915	16.055	15.915	1194
1774886100	15.74	-0.11	-0.69	15.845	15.845	15.685	4159
1774630500	15.85	-0.06	-0.38	15.955	15.955	15.76	5338
1774544100	15.91	-1.04	-6.14	16.245	16.245	15.91	20703
1774457700	16.95	0.88	5.44	16.945	16.95	16.265	5392
1774371300	16.075	-0.18	-1.08	16.055	16.129999	15.98	1244
1774284900	16.25	0.18	1.12	15.695	16.46	15.545	2542
1774025700	16.07	-0.13	-0.80	16.535	16.535	15.955	8665
1773939300	16.2	-0.79	-4.65	16.48	16.48	16.149999	6377
1773852900	16.99	0.99	6.19	16.725	16.99	16.605	2185
1773766500	16	-0.45	-2.77	16.36	16.655	16	770
1773680100	16.454999	0.15	0.95	16.305	16.46	16.18	1128
1773420900	16.3	-0.2	-1.21	16.335	16.504999	16.3	2657
1773334500	16.5	-2.31	-12.26	16.885	16.885	16.41	4834
1773212400	18.805	0	0.00	18.805	18.805	18.805	0
1773126000	18.805	0	0.00	18.805	18.805	18.805	0
1773039600	18.805	0	0.00	18.805	18.805	18.805	0
1772780400	18.805	0	0.00	18.805	18.805	18.805	0