Carrefour【CA】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	0.23	1.4312383323	16.07	16.365	15.56	3383913	15.99165301	DE
4	-0.775	-4.53879941435	17.075	17.535	15.56	2618881	16.51921917	DE
12	0.81	5.2291801162	15.49	17.535	14.91	2496667	16.29075179	DE
26	2.96	22.1889055472	13.34	17.535	13.325	2482113	15.44093802	DE
52	3.355	25.9173426033	12.945	17.535	11.94	2453624	14.23733633	DE
156	-0.475	-2.83159463487	16.775	18.72	11.94	2222378	14.71786104	DE
260	-0.97	-5.61667631731	17.27	21.37	11.94	2355513	15.80754088	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
1780677000	16.3	0.32	2.00	16.024999	16.364999	16.004999	2278630
1780590600	15.98	0.04	0.25	15.89	16.135	15.81	1506925
1780504200	15.94	0.23	1.46	15.7	16	15.56	2860028
1780417800	15.71	-0.45	-2.75	16.215	16.23	15.71	2471525
1780331400	16.155	0.12	0.75	16	16.195	15.93	2314453
1780072200	16.035	-0.04	-0.22	16.07	16.235	15.985	5575274
1779985800	16.07	-0.1	-0.62	16.1	16.175	16.045	1827494
1779899400	16.17	0.09	0.56	16.105	16.215	15.905	2205902
1779813000	16.079999	-1.04	-6.05	16.17	16.2925	16.059999	3199500
1779726600	17.115	0.02	0.15	17.19	17.22	17.115	1460001
1779467400	17.09	-0.19	-1.07	17.32	17.32	17.025	2147403
1779381000	17.275	-0.07	-0.40	17.31	17.415	17.23	2486402
1779294600	17.345	0.07	0.41	17.215	17.405	17.175	2532127
1779208200	17.275	-0.18	-1.03	17.5	17.535	17.275	2049517
1779121800	17.455	0.37	2.17	17.06	17.465	17.035	2348236
1778862600	17.085	-0.1	-0.58	17.245	17.25	17.06	2284440
1778776200	17.185	-0.07	-0.41	17.34	17.405	17.035	1419359
1778689800	17.255	0.4	2.37	16.905	17.3	16.85	2436144
1778603400	16.855	-0.24	-1.40	17.13	17.13	16.79	1675923
1778517000	17.095	-0.07	-0.41	17.17	17.45	16.995	2447700
1778257800	17.165	0.05	0.32	17.075	17.18	16.9	1865192
1778171400	17.11	-0.03	-0.18	17.19	17.19	16.985	2003940
1778085000	17.14	0.39	2.30	16.865	17.15	16.815	2106785
1777998600	16.754999	-0.04	-0.24	16.875	16.945	16.614999	2161061
1777912200	16.795	-0.16	-0.91	17.005	17.015	16.68	1757539
1777566600	16.95	0.29	1.74	16.684999	17.215	16.61	4187103
1777480200	16.66	0.2	1.18	16.64	16.66	16.53	2184706
1777393800	16.465	0	0.00	16.465	16.465	16.465	0
1777307400	16.465	-0.1	-0.60	16.515	16.605	16.45	1367435
1777048200	16.565	0.13	0.76	16.545	16.62	16.465	1778328
1776961800	16.44	-0.36	-2.14	16.825	16.855	16.3	3018971
1776875400	16.8	0.09	0.54	16.78	16.915	16.73	1934157
1776789000	16.71	-0.09	-0.54	16.8	16.84	16.71	1378446
1776702600	16.8	0.25	1.51	16.6	16.84	16.57	1735733
1776443400	16.55	-0.22	-1.34	16.85	16.85	16.05	2621508
1776357000	16.774999	-0.02	-0.12	16.795	16.865	16.675	2189992
1776270600	16.795	0.17	1.02	16.665	16.8	16.64	2004077
1776184200	16.625	0.16	1.00	16.46	16.71	16.434999	3173198
1776097800	16.46	0.13	0.80	16.399999	16.645	16.36	2842717
1775838600	16.329999	0	0.00	16.329999	16.329999	16.329999	0
1775752200	16.329999	0.13	0.83	16.25	16.329999	16.14	1731587
1775665800	16.195	0.16	0.97	16.3	16.379999	16.045	3222612
1775579400	16.04	-0.16	-0.96	16.29	16.379999	16.04	2678357
1775147400	16.195	0.23	1.44	15.955	16.23	15.94	1697012
1775061000	15.965	0.06	0.38	15.95	16.079999	15.925	2672666
1774974600	15.905	0.28	1.79	15.72	15.94	15.71	2834218
1774888200	15.625	0.29	1.89	15.355	15.64	15.285	2871472
1774632600	15.335	-0.22	-1.38	15.555	15.555	15.245	2255297
1774546200	15.55	0.14	0.91	15.46	15.625	15.46	1762920
1774459800	15.41	0.08	0.52	15.445	15.515	15.28	2223199
1774373400	15.33	0.32	2.17	15.24	15.33	15.065	1847224
1774287000	15.005	-0.24	-1.57	15.01	15.285	14.91	2137634
1774027800	15.245	-0.05	-0.33	15.43	15.455	15.16	7019906
1773941400	15.295	-0.4	-2.52	15.505	15.6	15.295	2637506
1773855000	15.69	-0.19	-1.20	15.89	15.89	15.56	2186940
1773768600	15.88	0.19	1.18	15.735	15.915	15.67	1951325
1773682200	15.695	0.2	1.26	15.49	15.73	15.475	2263526
1773423000	15.5	0.07	0.45	15.445	15.63	15.265	1918969
1773336600	15.43	0.25	1.68	15.065	15.43	15.04	2379389
1773250200	15.175	-0.02	-0.10	15.2	15.2	15.03	1856566
1773163800	15.19	0.05	0.33	15.225	15.3	15.185	2172198
1773077400	15.14	-0.08	-0.53	15.1	15.15	14.915	1831773
1772818200	15.22	-0.01	-0.07	15.285	15.3	15.055	2624934