Credit Agricole SA【ACA】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	0.54	3.42205323194	15.78	16.365	15.695	8211176	15.96327931	DE
4	1.46	9.82503364738	14.86	16.365	14.57	7458710	15.47471001	DE
12	3.17	24.1064638783	13.15	16.365	12.84	6658553	14.41999386	DE
26	2.34	16.7381974249	13.98	16.365	12.335	6092040	13.99485135	DE
52	3.79	30.2474062251	12.53	16.365	12.335	5497002	13.9082367	DE
156	6.895	73.1564986737	9.425	16.365	8.094	6358850	11.47194874	DE
260	6.085	59.4528578407	10.235	16.365	5.7	6599408	10.85005348	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
1741109400	15.8	-0.33	-2.05	15.935	15.995	15.695	10316272
1741023000	16.129999	0.12	0.75	15.97	16.204999	15.82	7399765
1740763800	16.01	0.02	0.13	15.91	16.01	15.815	9772791
1740677400	15.99	0.05	0.31	15.9	16.015	15.845	6199594
1740591000	15.94	0.22	1.37	15.78	15.945	15.7	7367456
1740504600	15.725	0.09	0.61	15.65	15.88	15.645	6794561
1740418200	15.63	-0.01	-0.06	15.64	15.72	15.565	5801680
1740159000	15.64	0.12	0.77	15.51	15.64	15.465	6150770
1740072600	15.52	0.03	0.19	15.495	15.66	15.47	6215259
1739986200	15.49	-0.08	-0.48	15.54	15.615	15.395	6854835
1739899800	15.565	0.23	1.50	15.345	15.565	15.31	7131413
1739813400	15.335	0.06	0.36	15.34	15.455	15.315	5900652
1739554200	15.28	0.1	0.66	15.17	15.29	15.065	6259244
1739467800	15.18	-0.16	-1.01	15.36	15.43	15.155	7395350
1739381400	15.335	0.03	0.20	15.38	15.435	15.305	7803458
1739295000	15.305	0.21	1.36	15.1	15.31	15.1	5874966
1739208600	15.1	-0.04	-0.26	15.17	15.24	15.1	6890196
1738949400	15.14	0.19	1.24	15.04	15.15	14.99	9026261
1738863000	14.955	0.28	1.91	14.7	14.98	14.57	11484833
1738776600	14.675	0.12	0.82	14.86	14.925	14.575	8534843
1738690200	14.555	0.15	1.01	14.465	14.575	14.32	12074198
1738603800	14.41	-0.14	-0.93	14.28	14.415	14.255	9897648
1738344600	14.545	-0.04	-0.24	14.58	14.635	14.485	6707045
1738258200	14.58	0.11	0.76	14.46	14.615	14.42	6477011
1738171800	14.47	0.07	0.45	14.395	14.505	14.345	4702663
1738085400	14.405	0.12	0.80	14.34	14.515	14.335	6355271
1737999000	14.29	0.06	0.46	14.15	14.415	14.14	8172022
1737739800	14.225	-0.02	-0.14	14.3	14.405	14.225	5873695
1737653400	14.245	0.07	0.53	14.08	14.275	14.08	6803354
1737567000	14.17	0	0.00	14.17	14.17	14.17	0
1737480600	14.17	-0.01	-0.04	14.18	14.21	14.085	6386591
1737394200	14.175	0.2	1.39	14.03	14.22	14.03	7584337
1737135000	13.98	0.04	0.32	14	14.145	13.98	6599647
1737048600	13.935	0.07	0.50	13.96	13.985	13.825	6904532
1736962200	13.865	0.22	1.58	13.715	13.965	13.665	9806100
1736875800	13.65	0.23	1.71	13.62	13.82	13.62	10650247
1736789400	13.42	0.04	0.34	13.355	13.525	13.3	4090524
1736530200	13.375	-0.06	-0.45	13.435	13.555	13.355	6337942
1736443800	13.435	0.08	0.56	13.335	13.475	13.26	4709648
1736357400	13.36	-0.03	-0.19	13.39	13.45	13.14	7258875
1736271000	13.385	0.03	0.19	13.36	13.5	13.195	6365888
1736184600	13.36	0.15	1.10	13.3	13.485	13.24	8393632
1735925400	13.215	-0.13	-0.94	13.345	13.38	13.14	5556319
1735839000	13.34	0.05	0.38	13.36	13.475	13.1	4086740
1735666200	13.29	-0.02	-0.11	13.28	13.39	13.28	2783667
1735579800	13.305	0.08	0.60	13.215	13.38	13.215	4246526
1735320600	13.225	0.32	2.44	13.02	13.265	13.015	5628882
1735061400	12.91	-0.12	-0.88	13.07	13.115	12.91	3060311
1734975000	13.025	0.02	0.12	13.03	13.055	12.945	3197343
1734715800	13.01	-0.06	-0.46	12.96	13.01	12.84	12620013
1734629400	13.07	-0.05	-0.34	12.985	13.105	12.91	4815515
1734543000	13.115	0.06	0.50	13.065	13.205	13.055	4573216
1734456600	13.05	-0.11	-0.84	13.12	13.15	13.02	5146960
1734370200	13.16	-0.01	-0.04	13.095	13.18	13.03	4692947
1734111000	13.165	0.02	0.15	13.175	13.245	13.13	3069457
1734024600	13.145	-0.05	-0.34	13.255	13.29	13.105	4035606
1733938200	13.19	0.01	0.08	13.15	13.215	13.105	5463916
1733851800	13.18	0.06	0.46	13.15	13.24	13.135	4390055
1733765400	13.12	0.08	0.65	13.025	13.25	13.02	7274406
1733506200	13.035	0.11	0.85	12.95	13.115	12.92	5230695
1733419800	12.925	0.29	2.30	12.64	13.035	12.64	10046113