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	-1.82	-11.432160804	15.92	17.04	13.68	374322	15.45419411	DE
4	1	7.63358778626	13.1	17.16	11.62	346353	14.49922074	DE
12	8.32	143.944636678	5.78	18.5	5.13	404809	13.0046933	DE
26	10.84	332.515337423	3.26	18.5	3.12	252974	11.31542523	DE
52	11.29	401.779359431	2.81	18.5	2.5	141975	10.36698427	DE
156	12.535	800.958466454	1.565	18.5	1.42	64336	7.86079066	DE
260	12.408	733.333333333	1.692	18.5	1.316	43978	6.95238338	DE

個人投資家向けのプロ仕様のツール。

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	563916
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	-0.36	-2.71	12.56	13.08	12.38	169854
1778776200	13.3	0.64	5.06	12.7	13.38	12.36	272263
1778689800	12.66	0.66	5.50	12.04	12.92	12	266698
1778603400	12	-1.12	-8.54	12.86	12.9	11.88	370239
1778517000	13.12	0.06	0.46	13	13.46	12.84	246571
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	-0.4	-2.87	13.98	14.98	13.1	572358
1777998600	13.94	0	0.00	13.94	13.94	13.94	0
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	-1.72	-12.80	12.04	12.7	11.44	388700
1777393800	13.44	0	0.00	13.44	13.44	13.44	0
1777307400	13.44	-0.4	-2.89	14.38	15.4	13.04	640604
1777048200	13.84	1.06	8.29	13	14	12.2	473890
1776961800	12.78	-0.22	-1.69	13.02	13.74	12.06	381472
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	3.23	40.12	9.49	11.46	9.41	1090365
1775838600	8.05	0	0.00	8.05	8.05	8.05	0
1775752200	8.05	2.48	44.52	7.09	8.5	6.81	1030665
1775665800	5.57	0	0.00	5.57	5.57	5.57	0
1775579400	5.57	0.07	1.27	5.5	5.75	5.43	104217
1775147400	5.5	-0.01	-0.18	5.4	5.55	5.3	30603
1775061000	5.51	0.06	1.10	5.58	5.89	5.36	65583
1774974600	5.45	0.07	1.30	5.38	5.49	5.2	35002
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	0.27	4.80	6.0599999	6.08	5.82	48609
1773682200	5.62	0	0.00	5.62	5.62	5.62	0
1773423000	5.62	-0.16	-2.77	5.78	5.78	5.45	64332
1773336600	5.78	-0.08	-1.37	5.87	5.87	5.63	57016
1773250200	5.86	-0.07	-1.18	5.93	5.93	5.7699999	36163
1773163800	5.93	0.37	6.65	5.69	5.93	5.62	64993
1773077400	5.5599999	-0.23	-3.97	5.55	5.64	5.33	125841
1772818200	5.79	-0.09	-1.53	5.89	5.95	5.57	102371
1772731800	5.88	-0.27	-4.39	6.1	6.1	5.8099999	68340