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	0.07	0.425273390036	16.46	16.74	16.325	6734326	16.54279601	DE
4	-0.39	-2.30496453901	16.92	17.65	16.235	5964926	16.81322956	DE
12	0.21	1.28676470588	16.32	17.78	15.535	5503119	16.75003141	DE
26	-0.375	-2.21827861579	16.905	19.145	15.535	4812103	17.17760452	DE
52	0.425	2.63893200869	16.105	19.145	15.37	4416555	16.75672966	DE
156	5.55	50.5464480874	10.98	19.145	10.22	5035819	14.36658033	DE
260	4.172	33.759508011	12.358	19.145	8.094	5938154	12.55028044	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
1780677000	16.53	0.02	0.12	16.54	16.739999	16.434999	5071567
1780590600	16.51	0.04	0.24	16.469999	16.629999	16.44	3432826
1780504200	16.469999	-0.07	-0.39	16.51	16.559999	16.405	3492422
1780417800	16.535	0.09	0.52	16.545	16.715	16.475	4029909
1780331400	16.45	-0.15	-0.90	16.559999	16.6	16.325	6008254
1780072200	16.6	0.23	1.37	16.46	16.645	16.46	16708218
1779985800	16.375	-0.08	-0.46	16.3	16.504999	16.235	6157553
1779899400	16.45	0.05	0.34	16.445	16.575	16.42	4289430
1779813000	16.395	-1.06	-6.05	16.46	16.54	16.329999	6936359
1779726600	17.45	0.19	1.10	17.42	17.65	17.42	6044547
1779467400	17.26	0.15	0.88	17.075	17.405	17.035	4958604
1779381000	17.11	0.02	0.09	17.1	17.23	16.92	5360228
1779294600	17.095	0.22	1.33	16.87	17.245	16.739999	7189826
1779208200	16.87	0.05	0.27	16.85	17.055	16.85	5890974
1779121800	16.825	-0.08	-0.44	16.86	16.91	16.635	7645978
1778862600	16.9	-0.27	-1.57	17.075	17.125	16.815	7654600
1778776200	17.17	0.15	0.85	17.12	17.275	17.11	3781505
1778689800	17.025	0.1	0.59	17.06	17.11	16.805	6310729
1778603400	16.925	-0.23	-1.31	16.975	17.07	16.83	5128167
1778517000	17.15	0.12	0.70	17.06	17.21	17.005	3671222
1778257800	17.03	-0.13	-0.73	16.92	17.07	16.84	4607174
1778171400	17.155	-0.1	-0.55	17.205	17.37	17.145	5228847
1778085000	17.25	0.6	3.60	16.96	17.615	16.96	9812833
1777998600	16.649999	0.14	0.85	16.485	16.765	16.379999	4822062
1777912200	16.51	-0.08	-0.51	16.649999	16.805	16.454999	5348592
1777566600	16.594999	-0.63	-3.66	16.55	16.594999	15.985	14812228
1777480200	17.225	0.09	0.53	17.3	17.41	17.19	4478170
1777393800	17.135	0	0.00	17.135	17.135	17.135	0
1777307400	17.135	0.04	0.23	17.085	17.23	17.015	2524065
1777048200	17.095	-0.09	-0.52	17.08	17.16	16.9	3979108
1776961800	17.185	-0.1	-0.55	17.16	17.3075	16.9925	3129310
1776875400	17.28	-0.19	-1.06	17.445	17.51	17.215	3059748
1776789000	17.465	-0.15	-0.82	17.675	17.77	17.41	3457752
1776702600	17.61	-0.17	-0.96	17.51	17.675	17.37	4119332
1776443400	17.78	0.49	2.83	17.295	17.78	17.235	5868959
1776357000	17.29	-0.07	-0.37	17.42	17.51	17.27	3307718
1776270600	17.355	-0.01	-0.06	17.42	17.445	17.23	4166165
1776184200	17.365	0.28	1.64	17.235	17.385	17.07	4473514
1776097800	17.085	-0.12	-0.67	17.03	17.085	16.89	2964584
1775838600	17.2	0	0.00	17.2	17.2	17.2	0
1775752200	17.2	-0.09	-0.52	17.295	17.335	17.095	4079479
1775665800	17.29	0.88	5.33	17.26	17.645	17.215	8729186
1775579400	16.415	0.05	0.31	16.465	16.73	16.335	3643933
1775147400	16.364999	-0.22	-1.30	16.235	16.41	16.094999	5445796
1775061000	16.579999	0.65	4.08	16.46	16.649999	16.405	7571774
1774974600	15.93	0.08	0.50	15.835	16.065	15.76	4195913
1774888200	15.85	-0.02	-0.13	15.8	15.855	15.675	3152098
1774632600	15.87	-0.08	-0.47	16	16.055	15.7	4864398
1774546200	15.945	-0.38	-2.36	16.18	16.235	15.91	4845336
1774459800	16.329999	0.22	1.40	16.325	16.45	16.235	4022155
1774373400	16.105	-0.08	-0.46	16.239999	16.3	15.93	3734372
1774287000	16.18	0.21	1.28	15.78	16.454999	15.535	7581075
1774027800	15.975	-0.28	-1.72	16.469999	16.555	15.975	11700973
1773941400	16.254999	-0.39	-2.31	16.43	16.5	16.12	6077380
1773855000	16.64	0.15	0.88	16.64	16.915	16.59	5547390
1773768600	16.495	0.11	0.64	16.379999	16.68	16.375	3551783
1773682200	16.39	0.07	0.40	16.3	16.545	16.165	4946164
1773423000	16.325	-0.19	-1.12	16.32	16.535	16.219999	4130843
1773336600	16.51	-0.5	-2.94	16.905	16.905	16.385	5603486
1773250200	17.01	-0.08	-0.44	16.935	17.155	16.88	4595237
1773163800	17.085	0.5	2.98	17	17.24	16.94	8121645
1773077400	16.59	-0.2	-1.19	16.309999	16.59	16.2	5875604