Riber SA【ALRIB】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	-1.64	-10.3015075377	15.92	17.04	13.68	374322	15.45419411	DE
4	1.18	9.00763358779	13.1	17.16	11.62	361675	14.86384972	DE
12	8.67	154.545454545	5.61	18.5	5.13	460758	12.74843166	DE
26	11.02	338.036809816	3.26	18.5	3.12	268755	11.0952281	DE
52	11.47	408.185053381	2.81	18.5	2.5	158543	10.37983672	DE
156	12.69	798.113207547	1.59	18.5	1.42	65938	7.80102891	DE
260	12.588	743.971631206	1.692	18.5	1.316	44577	6.89601397	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
1780590600	14.4	-0.98	-6.37	15.2	15.36	13.68	427036
1780504200	15.38	-1.18	-7.13	16.399999	16.399999	14.76	381885
1780417800	16.559999	1.16	7.53	15.5	17.04	14.66	398630
1780331400	15.4	-0.3	-1.91	15.3	16.379999	15.1	418416
1780072200	15.7	-0.18	-1.13	15.92	16.5	15.3	245644
1779985800	15.88	-0.16	-1.00	16.02	17.16	15.24	458406
1779899400	16.04	0.46	2.95	15.98	16.62	15.1	359329
1779813000	15.58	-0.7	-4.30	16.379999	16.5	14.8	396764
1779726600	16.28	0.92	5.99	15.5	16.76	15.06	579431
1779467400	15.36	2.18	16.54	13.3	15.4	13.24	584861
1779381000	13.18	0.46	3.62	12.8	13.56	12.63	305325
1779294600	12.72	0.76	6.35	11.88	12.76	11.88	201796
1779208200	11.96	-0.46	-3.70	12.6	12.6	11.62	335884
1779121800	12.42	-0.52	-4.02	12.72	13.9	12.34	304628
1778862600	12.94	-0.12	-0.92	12.56	13.08	12.38	169854
1778776200	13.06	0	0.00	13.06	13.06	13.06	0
1778689800	13.06	0	0.00	13.06	13.06	13.06	0
1778603400	13.06	0	0.00	13.06	13.06	13.06	0
1778517000	13.06	0	0.00	13.06	13.06	13.06	0
1778257800	13.06	-0.2	-1.51	13.1	13.46	12.8	218907
1778171400	13.26	-0.28	-2.07	14.1	14.48	13	383831
1778085000	13.54	0.02	0.15	13.98	14.98	13.1	572358
1777998600	13.52	-0.42	-3.01	13.72	14.28	13.18	392533
1777912200	13.94	1.2	9.42	13.06	14.36	12.92	604853
1777566600	12.74	1.02	8.70	11.66	13.08	11.32	380663
1777480200	11.72	-0.38	-3.14	12.04	12.7	11.44	388700
1777393800	12.1	-1.34	-9.97	13.3	13.8	11.6	466778
1777307400	13.44	-0.4	-2.89	14.38	15.4	13.04	640604
1777048200	13.84	0.84	6.46	13	14	12.2	473890
1776961800	13	0	0.00	13	13	13	0
1776875400	13	0	0.00	13.36	14.24	12.6	517810
1776789000	13	-1.14	-8.06	14.58	14.64	12.52	725502
1776702600	14.14	1.14	8.77	12.5	15.2	11.54	1074951
1776443400	13	-2.66	-16.99	16.3	18.5	13	1361814
1776357000	15.66	2.82	21.96	13.08	15.8	12.34	1156104
1776270600	12.84	1.06	9.00	12.86	13.72	12.26	853739
1776184200	11.78	0.5	4.43	11.5	14.24	10.8	1606434
1776097800	11.28	2.28	25.33	9.49	11.46	9.41	1090365
1775838600	9	0.95	11.80	8.25	9.25	8.18	662699
1775752200	8.05	0.92	12.90	7.09	8.5	6.81	1030665
1775665800	7.13	1.75	32.53	5.9	7.13	5.9	826651
1775579400	5.38	0	0.00	5.38	5.38	5.38	0
1775147400	5.38	0	0.00	5.38	5.38	5.38	0
1775061000	5.38	0	0.00	5.38	5.38	5.38	0
1774974600	5.38	0	0.00	5.38	5.38	5.38	0
1774888200	5.38	-0.14	-2.54	5.47	5.47	5.13	129354
1774632600	5.5199999	-0.2	-3.50	5.68	5.73	5.4	50145
1774546200	5.72	-0.23	-3.87	5.97	6	5.62	36412
1774459800	5.95	0.25	4.39	5.7	5.99	5.7	21111
1774373400	5.7	-0.01	-0.18	5.8	5.87	5.55	28232
1774287000	5.71	0.03	0.53	5.5	5.9	5.2699999	71289
1774027800	5.68	-0.02	-0.35	5.72	5.91	5.6	53554
1773941400	5.7	-0.18	-3.06	5.99	5.99	5.5599999	85737
1773855000	5.88	-0.01	-0.17	6	6.15	5.85	55092
1773768600	5.89	-0.14	-2.32	6.0599999	6.08	5.82	48609
1773682200	6.03	0.25	4.33	5.61	6.0599999	5.6	78337
1773423000	5.78	0	0.00	5.78	5.78	5.78	0
1773336600	5.78	-0.14	-2.36	5.87	5.87	5.63	57016
1773212400	5.92	0	0.00	5.92	5.92	5.92	0
1773126000	5.92	0	0.00	5.92	5.92	5.92	0
1773039600	5.92	0	0.00	5.92	5.92	5.92	0
1772780400	5.92	0	0.00	5.92	5.92	5.92	0
1772694000	5.92	0	0.00	5.92	5.92	5.92	0