Cembre SPA【CMB】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	0.7	0.786516853933	89	92.6	87.5	11001	89.65250891	DE
4	3.7	4.3023255814	86	103.4	83.6	16470	90.36710017	DE
12	20.7	30	69	103.4	59.4	14455	78.76795446	DE
26	21.4	31.3323572474	68.3	103.4	59.4	11981	75.08961372	DE
52	34.7	63.0909090909	55	103.4	51.6	11840	66.8373908	DE
156	58.1	183.860759494	31.6	103.4	29.1	10154	50.05355473	DE
260	66.2	281.70212766	23.5	103.4	22	8065	44.52798696	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780588500	89.7	-2.1	-2.29	91.8	92.6	89.4	9333
1780502100	91.8	1.5	1.66	91	91.8	89	5751
1780415700	90.3	2.1	2.38	89.9	90.3	88.1	11446
1780329300	88.2	-1.2	-1.34	88.6	90	87.5	6473
1780070100	89.4	0.4	0.45	89	89.65	88.2	25216
1779983700	89	0.2	0.23	89	89.3	88	6118
1779897300	88.8	-0.4	-0.45	89.1	91.6	87.7	13917
1779810900	89.2	1.4	1.59	87.8	90.2	87.5	6040
1779724500	87.8	-1.2	-1.35	89	90	87.6	8062
1779465300	89	1.6	1.83	87.7	89.1	87.2	10288
1779378900	87.4	-1.6	-1.80	88.6	89.3	87.1	7708
1779292500	89	1	1.14	88.2	91	87.5	15193
1779206100	88	-6.6	-6.98	96	96	87	28301
1779119700	94.6	-3.4	-3.47	97.5	97.5	93.8	15928
1778860500	98	1.2	1.24	95	103.4	95	50720
1778774100	96.8	9.9	11.39	86.8	96.8	86.8	32522
1778687700	86.9	2.7	3.21	84.8	87.2	84.5	15798
1778601300	84.2	0.1	0.12	83.6	85	83.6	11649
1778514900	84.1	-0.9	-1.06	85	85.8	83.9	21169
1778255700	85	-0.3	-0.35	85.7	86.6	84.8	9698
1778169300	85.3	-1.6	-1.84	86	88.2	85.3	27409
1778082900	86.9	3.2	3.82	84.6	86.9	83.3	31766
1777996500	83.7	1.5	1.82	82.5	83.7	81.3	34899
1777910100	82.2	4.3	5.52	78	84.7	78	18717
1777564500	77.9	3.2	4.28	73.6	78	73.4	18885
1777478100	74.7	2.1	2.89	72.7	77.6	72.7	27707
1777391700	72.6	-0.3	-0.41	73	73.9	72.4	10134
1777305300	72.9	-0.1	-0.14	72.4	73.2	72	2753
1777046100	73	-0.1	-0.14	73	73.6	71.8	3569
1776959700	73.1	-0.5	-0.68	73.8	73.9	72.4	10931
1776873300	73.6	-1.4	-1.87	75	75.6	73.5	7587
1776786900	75	1.2	1.63	74	76.1	74	12908
1776700500	73.8	-0.7	-0.94	74	74.2	73	6919
1776441300	74.5	0.5	0.68	74	75.3	74	4587
1776354900	74	0.9	1.23	73.3	74.7	73.3	4999
1776268500	73.1	-0.9	-1.22	74.3	75	73.1	7094
1776182100	74	0.1	0.14	73.3	75.6	73.3	8872
1776095700	73.9	1.5	2.07	74	74.2	72.9	5839
1775836500	72.4	0	0.00	72.4	72.4	72.4	0
1775750100	72.4	0.4	0.56	72	72.8	71.3	5038
1775663700	72	2.4	3.45	72	72	70.9	9819
1775577300	69.6	1	1.46	68.5	70.5	68	13322
1775145300	68.6	0.1	0.15	67.4	68.8	67	8281
1775058900	68.5	2.1	3.16	67	68.5	66.9	9067
1774972500	66.4	0.7	1.07	65.2	67	65.2	14277
1774886100	65.7	0.9	1.39	64.8	65.7	63.8	7558
1774630500	64.8	0.5	0.78	64	65.599999	62.8	26533
1774544100	64.3	2.3	3.71	62.5	64.9	60.9	15504
1774457700	62	0.9	1.47	61.8	62.7	61.4	7975
1774371300	61.1	-0.8	-1.29	62	62	60.9	5309
1774284900	61.9	1.2	1.98	60.3	62.2	59.4	12173
1774025700	60.7	-1.3	-2.10	62	62.9	60.7	8756
1773939300	62	-1.6	-2.52	63.5	63.5	61.6	12140
1773852900	63.6	0.2	0.32	63.6	65.2	63	12270
1773766500	63.4	0.9	1.44	62.6	63.8	61.7	14774
1773680100	62.5	0.6	0.97	63.5	64.599999	62.5	22938
1773420900	61.9	-7.2	-10.42	69.4	70.8	61.2	49473
1773334500	69.1	-5.9	-7.87	69	69.3	68.5	6719
1773212400	75	0	0.00	75	75	75	0
1773126000	75	0	0.00	75	75	75	0
1773039600	75	0	0.00	75	75	75	0
1772780400	75	0	0.00	75	75	75	0
1772694000	75	0	0.00	75	75	75	0