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	-0.255	-1.43459915612	17.775	17.79	17.44	4785983	17.61672842	DE
4	1.06	6.43985419198	16.46	17.79	16.215	6087536	16.89475072	DE
12	1.055	6.40753112663	16.465	17.79	15.985	5616586	16.97129943	DE
26	-0.055	-0.312944523471	17.575	19.145	15.535	5144893	17.14966551	DE
52	1.74	11.0266159696	15.78	19.145	15.37	4484779	16.84303106	DE
156	7.05	67.335243553	10.47	19.145	10.22	5041500	14.51207597	DE
260	5.578	46.7090939541	11.942	19.145	8.094	5922471	12.60774929	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782491400	17.52	-0.15	-0.82	17.58	17.665	17.44	5006720
1782405000	17.665	0.13	0.71	17.52	17.7	17.48	4119473
1782318600	17.54	-0.07	-0.40	17.63	17.72	17.48	5723430
1782232200	17.61	-0.08	-0.42	17.6	17.715	17.54	5262660
1782145800	17.685	-0.01	-0.06	17.775	17.79	17.575	4038367
1781886600	17.695	0.07	0.43	17.635	17.74	17.545	8431817
1781800200	17.62	0.11	0.60	17.475	17.635	17.415	7024518
1781713800	17.515	0.28	1.60	17.24	17.55	17.19	7044988
1781627400	17.24	0.31	1.83	17	17.295	16.98	7478294
1781541000	16.93	0.2	1.23	17.03	17.1	16.86	6629085
1781281800	16.725	0.48	2.95	16.579999	16.8	16.465	8929225
1781195400	16.245	-0.07	-0.43	16.325	16.445	16.215	4754742
1781109000	16.315	-0.12	-0.73	16.469999	16.5	16.23	6278561
1781022600	16.434999	-0.07	-0.39	16.54	16.715	16.42	5403958
1780936200	16.5	-0.03	-0.18	16.379999	16.62	16.295	4232679
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	-0.25	-1.46	17.075	17.125	16.815	7654600
1778776200	17.15	0	0.00	17.15	17.15	17.15	0
1778689800	17.15	0	0.00	17.15	17.15	17.15	0
1778603400	17.15	0	0.00	17.15	17.15	17.15	0
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	-0.49	17.3	17.41	17.19	4478170
1777393800	17.31	0.17	1.02	17.185	17.345	17.125	3469128
1777307400	17.135	0.04	0.23	17.085	17.23	17.015	2524065
1777048200	17.095	-0.19	-1.07	17.08	17.16	16.9	3979108
1776961800	17.28	0	0.00	17.28	17.28	17.28	0
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	-0.09	-0.52	17.03	17.085	16.89	2964584
1775838600	17.175	-0.03	-0.15	17.255	17.325	17.045	4794444
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	-0.16	-1.00	16.465	16.73	16.335	3643933
1775147400	16.579999	0	0.00	16.579999	16.579999	16.579999	0
1775061000	16.579999	0.73	4.61	16.46	16.649999	16.405	7571774
1774974600	15.85	0	0.00	15.85	15.85	15.85	0
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