Carrefour Property Development【CARM】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	-0.44	-2.66666666667	16.5	16.7	15.82	163887	16.29170202	DE
4	-0.72	-4.29082240763	16.78	16.98	15.46	174018	16.38925377	DE
12	-1.2	-6.95249130939	17.26	18.18	15.46	147259	16.77861821	DE
26	-0.84	-4.97041420118	16.9	18.64	15.46	113172	16.89378828	DE
52	-1.36	-7.80711825488	17.42	18.64	15.46	104690	16.92555804	DE
156	1.76	12.3076923077	14.3	19.396	12.64	68290	16.60831099	DE
260	2.7	20.2095808383	13.36	19.396	11.24	68359	15.57512027	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	16.059999	-0.06	-0.37	16.12	16.239999	16.059999	163018
1780590600	16.12	0.22	1.38	15.92	16.14	15.88	98851
1780504200	15.9	-0.26	-1.61	16.2	16.2	15.82	137961
1780417800	16.16	-0.04	-0.25	16.3	16.34	16.1	132904
1780331400	16.2	-0.48	-2.88	16.6	16.68	16.059999	179394
1780072200	16.68	0.14	0.85	16.5	16.7	16.5	270326
1779985800	16.54	-0.1	-0.60	16.54	16.66	16.52	208127
1779899400	16.64	0.22	1.34	16.44	16.68	16.44	123907
1779813000	16.42	0.4	2.50	16.68	16.719999	16.399999	168046
1779726600	16.02	0.06	0.38	15.98	16.14	15.98	118206
1779467400	15.96	0.16	1.01	15.86	16.02	15.78	164153
1779381000	15.8	-0.08	-0.50	15.88	16.02	15.8	174220
1779294600	15.88	-0.9	-5.36	15.54	15.88	15.46	204589
1779208200	16.78	0.04	0.24	16.78	16.98	16.78	195811
1779121800	16.739999	0.24	1.45	16.5	16.78	16.34	242363
1778862600	16.5	0.06	0.36	16.34	16.52	16.3	170008
1778776200	16.44	0.16	0.98	16.44	16.48	16.34	144648
1778689800	16.28	-0.32	-1.93	16.66	16.7	16.14	243756
1778603400	16.6	-0.2	-1.19	16.739999	16.78	16.559999	238041
1778517000	16.8	-0.1	-0.59	16.84	16.94	16.78	133057
1778257800	16.9	-0.1	-0.59	16.78	16.94	16.739999	131983
1778171400	17	-0.14	-0.82	17.3	17.3	16.98	154927
1778085000	17.14	0.38	2.27	17.1	17.4	16.98	127379
1777998600	16.76	0	0.00	16.76	16.76	16.76	0
1777912200	16.76	-0.22	-1.30	16.98	17.02	16.579999	304122
1777566600	16.98	-0.02	-0.12	16.9	16.98	16.84	239152
1777480200	17	-0.32	-1.85	17.46	17.46	16.88	300828
1777393800	17.32	0	0.00	17.32	17.32	17.32	0
1777307400	17.32	0.04	0.23	17.3	17.36	17.2	93959
1777048200	17.28	-0.3	-1.71	17.4	17.48	16.96	105554
1776961800	17.58	-0.1	-0.57	17.68	17.72	17.5	49764
1776875400	17.68	-0.12	-0.67	17.9	17.9	17.66	57934
1776789000	17.8	-0.14	-0.78	17.94	18.06	17.78	58413
1776702600	17.94	-0.22	-1.21	18.1	18.14	17.9	69248
1776443400	18.16	0.36	2.02	17.88	18.18	17.8	110910
1776357000	17.8	0.04	0.23	17.8	17.94	17.74	118245
1776270600	17.76	0.16	0.91	17.7	17.92	17.7	89487
1776184200	17.6	0.26	1.50	17.34	17.64	17.34	114449
1776097800	17.34	0.18	1.05	17.14	17.34	17.14	118074
1775838600	17.16	0	0.00	17.16	17.16	17.16	0
1775752200	17.16	0.22	1.30	17.2	17.32	17.1	132458
1775665800	16.94	0	0.00	16.94	16.94	16.94	0
1775579400	16.94	-0.06	-0.35	17.02	17.24	16.92	72890
1775147400	17	0.1	0.59	16.84	17.14	16.7	74582
1775061000	16.9	0.26	1.56	16.86	17.04	16.86	75984
1774974600	16.64	0.16	0.97	16.5	16.78	16.5	80936
1774888200	16.48	0.3	1.85	16.1	16.48	16.1	129152
1774632600	16.18	-0.08	-0.49	16.3	16.3	16.059999	128255
1774546200	16.26	-0.14	-0.85	16.46	16.5	16.26	159332
1774459800	16.399999	-0.16	-0.97	16.64	16.76	16.399999	152781
1774373400	16.559999	-0.12	-0.72	16.68	16.8	16.559999	102883
1774287000	16.68	-0.42	-2.46	16.719999	17.02	16.399999	227976
1774027800	17.1	-0.22	-1.27	17.4	17.5	16.86	204793
1773941400	17.32	-0.28	-1.59	17.4	17.42	17.02	102093
1773855000	17.6	-0.36	-2.00	17.88	17.88	17.6	78264
1773768600	17.96	0.68	3.94	17.54	17.96	17.54	256818
1773682200	17.28	0	0.00	17.28	17.28	17.28	0
1773423000	17.28	0.08	0.47	17.26	17.54	17.2	85474
1773336600	17.2	0.02	0.12	17.16	17.26	17.06	73224
1773250200	17.18	-0.2	-1.15	17.38	17.38	17.12	69570
1773163800	17.38	0.26	1.52	17.36	17.46	17.3	95130
1773077400	17.12	-0.34	-1.95	17.2	17.2	17.02	99244
1772818200	17.46	0.08	0.46	17.38	17.5	17.26	101449