Caisse regionale de credit agricole mutuel Toulouse 31【CAT31】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	-2.44	-1.81493603094	134.44	134.44	122.5	1788	129.96799217	DE
4	-14	-9.58904109589	146	153.84	122.5	1897	142.5477214	DE
12	14.8	12.6279863481	117.2	153.84	112.14	1138	138.58656441	DE
26	20.84	18.7477509896	111.16	153.84	105.5	961	127.903951	DE
52	43.49	49.1356908824	88.51	153.84	88	879	120.73686226	DE
156	60.99	85.8893113646	71.01	153.84	58.06	578	94.61414438	DE
260	34	34.693877551	98	153.84	58.06	486	88.16519462	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
1783096200	132	2.08	1.60	130.47999	132	130.47999	174
1783009800	129.91999	0	0.00	129.91999	129.91999	129.91999	0
1782923400	129.91999	-0.14	-0.11	131.94	131.94	122.5	1892
1782837000	130.06	-0.44	-0.34	132	133.8	125.64	3414
1782750600	130.5	0.84	0.65	130.02	133.5	130.02	411
1782491400	129.66	-5.34	-3.96	134.44	134.44	127.02	1435
1782405000	135	-4.98	-3.56	138	141.94	135	3268
1782318600	139.97999	-5.94	-4.07	145.97999	145.97999	138.5	1780
1782232200	145.91999	2.76	1.93	143.97999	145.91999	135.13999	2150
1782145800	143.16	-6.34	-4.24	140	143.16	140	7
1781886600	149.5	0	0.00	149.5	149.5	149.5	0
1781800200	149.5	0	0.00	149.5	149.5	149.5	0
1781713800	149.5	-0.5	-0.33	144.47999	149.5	140.19999	2113
1781627400	150	3.98	2.73	146.44	150	139.02	1886
1781541000	146.02	-3.98	-2.65	149.5	149.5	145.62	27
1781281800	150	0	0.00	150	150	144.5	3263
1781195400	150	-0.02	-0.01	146.28	150	145.78	1805
1781109000	150.02	1.02	0.68	153.63999	153.63999	147.76	3990
1781022600	149	0	0.00	149	149	149	0
1780936200	149	2	1.36	147	153.84	143.63999	1285
1780677000	147	1.12	0.77	146	150	143.52	1626
1780590600	145.88	-0.1	-0.07	143.02	145.88	140.5	2289
1780504200	145.97999	2.98	2.08	143.8	147	141.26	1764
1780417800	143	0	0.00	143	143	141	103
1780331400	143	4	2.88	142	144	141.38	557
1780072200	139	-2	-1.42	140	142	139	1397
1779985800	141	-2.94	-2.04	143	143	138	1282
1779899400	143.94	0.44	0.31	143.78	143.94	140.02	1465
1779813000	143.5	3.5	2.50	141	143.5	140	1075
1779726600	140	1	0.72	141	141	139	39
1779467400	139	-4.9	-3.41	144	144	138	4313
1779381000	143.9	1.9	1.34	142.84	146	138.47999	1475
1779294600	142	6	4.41	137.78	142	132.5	1633
1779208200	136	3.52	2.66	131.97999	136.56	130.97999	813
1779121800	132.47999	-0.02	-0.02	131	132.47999	131	23
1778862600	132.5	-0.48	-0.36	128.04	132.5	128.04	211
1778776200	132.97999	4.94	3.86	128.04	133	128.02	1016
1778689800	128.04	-1.96	-1.51	130	131	127.06	231
1778603400	130	-1	-0.76	131	131	126.04	160
1778517000	131	2.5	1.95	128	131	125.58	564
1778257800	128.5	1.22	0.96	128.08	128.5	128.08	32
1778171400	127.28	-1.7	-1.32	128.9	128.9	125.52	433
1778085000	128.97999	3.98	3.18	125.98	129	125.22	131
1777998600	125	0.32	0.26	123.1	127.78	118.34	215
1777912200	124.68	1.68	1.37	125.98	126.76	122.98	676
1777566600	123	-5	-3.91	125.02	130	123	518
1777480200	128	3.54	2.84	127.48	132.5	126.98	1200
1777393800	124.46	0	0.00	124.46	124.46	124.46	0
1777307400	124.46	2.06	1.68	121.28	125.5	120.12	483
1777048200	122.4	2.4	2.00	119.12	122.4	119.1	509
1776961800	120	-0.86	-0.71	120.98	120.98	118.98	208
1776875400	120.86	-0.14	-0.12	121	121	120.84	60
1776789000	121	3.7	3.15	117.3	121.76	117.3	906
1776702600	117.3	0.3	0.26	116.48	117.8	116.48	309
1776443400	117	1.56	1.35	115.5	120.56	114	881
1776357000	115.44	-2.06	-1.75	113.56	115.44	112.5	1068
1776270600	117.5	0.56	0.48	116.98	118	112.14	1338
1776184200	116.94	2.92	2.56	114.02	116.96	114.02	212
1776097800	114.02	0.22	0.19	117.2	117.2	113.84	366
1775838600	113.8	0	0.00	113.8	113.8	113.8	0
1775752200	113.8	-0.2	-0.18	115	115	110.5	367
1775665800	114	0	0.00	114	114	114	0
1775579400	114	0.48	0.42	112	116.38	112	1704