2CRSI SA【AL2SI】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	10.92	42.9921259843	25.4	39.82	23.6	734111	34.0898008	DE
4	-8.68	-19.2888888889	45	56.6	16.65	614097	32.47824267	DE
12	3.88	11.9605425401	32.44	59.95	16.65	439392	37.69556415	DE
26	24.84	216.37630662	11.48	59.95	10.1	446612	28.81118225	DE
52	26.84	283.122362869	9.48	59.95	7.12	400728	21.25285486	DE
156	34.735	2191.48264984	1.585	59.95	0.732	177718	15.14200524	DE
260	33.755	1315.98440546	2.565	59.95	0.732	148739	14.89802594	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
1783096200	36.32	-1.18	-3.15	37.6	39.66	36.22	369610
1783009800	37.5	0	0.00	37.5	37.5	37.5	0
1782923400	37.5	6.82	22.23	31	38.8	31	1089561
1782837000	30.68	-0.28	-0.90	30.8	31.68	29.5	374311
1782750600	30.96	5.48	21.51	28.12	31.88	27.6	633440
1782491400	25.48	0	0.00	25.48	25.48	25.48	0
1782405000	25.48	-1.12	-4.21	28.98	29.9	23.5	764805
1782318600	26.6	-1.02	-3.69	30.28	34.5	26.6	994258
1782232200	27.62	5.62	25.55	24	30.7	23.24	1458328
1782145800	22	-22.6	-50.67	18.5	25	16.649999	2254165
1781886600	44.6	0	0.00	44.6	44.6	44.6	0
1781800200	44.6	0	0.00	44.6	44.6	44.6	0
1781713800	44.6	-1.18	-2.58	46.5	46.88	43.54	304946
1781627400	45.78	-4.37	-8.71	49.88	50.4	45.34	348723
1781541000	50.15	0.23	0.46	52	52.15	49.24	164888
1781281800	49.92	1.7	3.53	49.76	51	48.12	164173
1781195400	48.22	-0.78	-1.59	49.48	51.3	47.86	150350
1781109000	49	-5.4	-9.93	52.8	53.65	47	430347
1781022600	54.4	0	0.00	54.4	54.4	54.4	0
1780936200	54.4	4.66	9.37	45	54.45	43.7	535424
1780677000	49.74	-4.76	-8.73	53.3	53.65	49	279221
1780590600	54.5	-0.95	-1.71	56.4	58.2	52.2	283633
1780504200	55.45	-3	-5.13	56.9	57.6	53.85	335678
1780417800	58.45	1.05	1.83	58	59.95	55.45	300761
1780331400	57.4	5.8	11.24	53.9	58.6	53	478380
1780072200	51.6	2.18	4.41	50.65	52.75	49.5	549154
1779985800	49.42	1.2	2.49	48.98	52.8	48.52	302635
1779899400	48.22	-0.36	-0.74	48.4	50.5	47	227657
1779813000	48.58	-0.82	-1.66	49.98	50	47.66	194158
1779726600	49.4	2.7	5.78	48.2	50.7	47.52	295423
1779467400	46.7	1.68	3.73	46.7	48.7	45.6	257570
1779381000	45.02	3.62	8.74	41.98	45.5	41.66	506871
1779294600	41.4	3.24	8.49	38.2	41.98	37.7	350201
1779208200	38.16	0.76	2.03	37.5	39.4	36.9	170611
1779121800	37.4	-1.26	-3.26	38	38.78	37.4	102485
1778862600	38.66	-0.94	-2.37	39.1	39.5	37.7	129540
1778776200	39.6	2.26	6.05	37.86	39.98	37.8	195581
1778689800	37.34	2.16	6.14	36	37.88	35.66	122082
1778603400	35.18	-2.02	-5.43	36.6	36.68	35.02	194509
1778517000	37.2	-1.62	-4.17	38.58	38.58	36.52	212758
1778257800	38.82	0.96	2.54	38	39.2	37.4	93760
1778171400	37.86	0	0.00	38.3	39.74	37.84	189692
1778085000	37.86	0.68	1.83	37.84	39.06	37.1	257217
1777998600	37.18	0	0.00	37.18	37.18	37.18	0
1777912200	37.18	0.88	2.42	37.98	39.2	37	290404
1777566600	36.3	0.36	1.00	35.74	37.42	33.02	495335
1777480200	35.94	-4.36	-10.82	37.2	38.2	35.14	346769
1777393800	40.3	0	0.00	40.3	40.3	40.3	0
1777307400	40.3	-0.24	-0.59	40.4	41.7	39.78	177466
1777048200	40.54	-0.74	-1.79	40.9	41.04	39.02	230594
1776961800	41.28	-0.7	-1.67	42.4	42.94	40.8	220307
1776875400	41.98	1.26	3.09	40.9	43.2	40	329387
1776789000	40.72	1.3	3.30	39.58	40.9	39.02	192430
1776702600	39.42	0.5	1.28	38	39.88	36.4	287348
1776443400	38.92	-2.46	-5.94	41.42	42	38.92	468800
1776357000	41.38	2.86	7.42	40.32	41.48	39.66	421447
1776270600	38.52	-0.1	-0.26	38.56	40.4	35.3	566822
1776184200	38.62	0.12	0.31	39.5	42	37.7	841751
1776097800	38.5	6	18.46	35	38.5	33.8	708479
1775838600	32.5	0	0.00	32.5	32.5	32.5	0
1775752200	32.5	3.98	13.96	31.4	33.1	31	403290
1775665800	28.52	0	0.00	28.52	28.52	28.52	0
1775579400	28.52	-0.18	-0.63	29.32	31.14	27.58	608499