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	-3.38	-6.34146341463	53.3	54.45	43.7	348836	51.1361359	DE
4	10.82	27.6726342711	39.1	59.95	36.9	309479	49.90666971	DE
12	27.62	123.856502242	22.3	59.95	20.1	345474	38.80364748	DE
26	38.4	333.333333333	11.52	59.95	10.82	405611	27.63338965	DE
52	44.28	785.106382979	5.64	59.95	5.2	379147	19.53041354	DE
156	48.17	2752.57142857	1.75	59.95	0.732	173978	14.31158235	DE
260	47.355	1846.19883041	2.565	59.95	0.732	147680	14.13668713	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
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	-1.35	-2.68	52.8	53.65	47	430347
1781022600	50.35	-4.05	-7.44	53.7	56.6	50	228995
1780936200	54.4	-0.1	-0.18	45	54.45	43.7	535424
1780677000	54.5	0	0.00	54.5	54.5	54.5	0
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	-0.16	-0.41	39.1	39.5	37.7	129540
1778776200	38.82	0	0.00	38.82	38.82	38.82	0
1778689800	38.82	0	0.00	38.82	38.82	38.82	0
1778603400	38.82	0	0.00	38.82	38.82	38.82	0
1778517000	38.82	0	0.00	38.82	38.82	38.82	0
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	0.86	2.32	37.84	39.06	37.1	257217
1777998600	37	-0.18	-0.48	37.16	38.4	36.6	189842
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	-1.32	-3.54	37.2	38.2	35.14	346769
1777393800	37.26	-3.04	-7.54	40.2	40.2	36.8	435757
1777307400	40.3	-0.24	-0.59	40.4	41.7	39.78	177466
1777048200	40.54	-1.44	-3.43	40.9	41.04	39.02	230594
1776961800	41.98	0	0.00	41.98	41.98	41.98	0
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	2.5	6.94	35	38.5	33.8	708479
1775838600	36	3.5	10.77	32.439999	36.74	32.22	786602
1775752200	32.5	1	3.17	31.4	33.1	31	403290
1775665800	31.5	3.95	14.34	32	32.5	30.22	579183
1775579400	27.55	0	0.00	27.55	27.55	27.55	0
1775147400	27.55	0	0.00	27.55	27.55	27.55	0
1775061000	27.55	0	0.00	27.55	27.55	27.55	0
1774974600	27.55	0	0.00	27.55	27.55	27.55	0
1774888200	27.55	2.95	11.99	24.7	28.5	23.6	655239
1774632600	24.6	2.25	10.07	24	24.9	22.6	843570
1774546200	22.35	-1.15	-4.89	23.45	23.45	22.05	253772
1774459800	23.5	1.55	7.06	22.5	23.95	22.45	384365
1774373400	21.95	-0.1	-0.45	22.1	22.6	21.55	171773
1774287000	22.05	0.3	1.38	20.9	22.9	20.1	384140
1774027800	21.75	-0.35	-1.58	22.3	22.95	21.75	191298
1773941400	22.1	-0.85	-3.70	22.2	22.5	21.8	174444
1773855000	22.95	1.2	5.52	22.15	23.55	21.9	272347
1773768600	21.75	-0.05	-0.23	22	22.25	21.4	204917
1773682200	21.8	-0.35	-1.58	22.35	23	21.6	214904
1773423000	22.15	0	0.00	22.15	22.15	22.15	0