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	8.2	29.1607396871	28.12	39.66	27.6	699104	34.30758103	DE
4	-16.98	-31.8574108818	53.3	54.45	16.65	663129	32.6875424	DE
12	1.32	3.77142857143	35	59.95	16.65	417150	38.16730032	DE
26	25.42	233.211009174	10.9	59.95	10.82	461587	28.51696576	DE
52	29.5	432.551319648	6.82	59.95	6.39	408228	21.14236505	DE
156	34.735	2191.48264984	1.585	59.95	0.732	186401	15.37970651	DE
260	33.755	1315.98440546	2.565	59.95	0.732	155839	15.14114856	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	-1.42	-3.76	37.6	39.66	36.22	369610
1783009800	37.74	0.24	0.64	38.88	39.82	36.22	610469
1782923400	37.5	6.54	21.12	31	38.8	31	1089561
1782837000	30.96	0	0.00	30.96	30.96	30.96	0
1782750600	30.96	3.44	12.50	28.12	31.88	27.6	633440
1782491400	27.52	2.04	8.01	25.4	27.94	23.6	602973
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	-3.4	-13.39	18.5	25	16.649999	2254165
1781886600	25.4	0	0.00	25.4	25.4	25.4	0
1781800200	25.4	-19.2	-43.05	27.6	27.6	25	317896
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	-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
1775545200	27.55	0	0.00	27.55	27.55	27.55	0