Crcam NormandieSeine【CCN】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	3.48	2.08358280445	167.02	170.98	163.5	539	167.49052319	DE
4	-0.4	-0.234055002926	170.9	186.7	163.5	551	175.76874784	DE
12	34.02	24.9267291911	136.48	186.7	136.48	811	158.13481284	DE
26	45.48	36.3781794913	125.02	186.7	125.02	971	147.43117073	DE
52	58.2	51.8254674978	112.3	186.7	108.6	951	138.26784572	DE
156	89.49	110.467843476	81.01	186.7	69.51	571	109.81122987	DE
260	61.5	56.4220183486	109	186.7	64	454	102.54428777	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
1782923400	169.5	0.02	0.01	169.48	170.98	168.52	383
1782837000	169.48	5.48	3.34	164.02	169.48	164.02	644
1782750600	164	-1.5	-0.91	163.5	165	163.5	429
1782491400	165.5	-1.94	-1.16	167	167.1	165.5	253
1782405000	167.44	0.44	0.26	167.02	170	165.02	986
1782318600	167	-4.98	-2.90	171.98	171.98	167	282
1782232200	171.98	0.42	0.24	171.56	172	170	535
1782145800	171.56	-0.44	-0.26	172.48	172.48	170.02	323
1781886600	172	-1	-0.58	172.98	172.98	171	272
1781800200	173	-3.02	-1.72	176.02	176.04	173	329
1781713800	176.02	-1.46	-0.82	177.48	177.5	176.02	284
1781627400	177.48	-0.18	-0.10	177.5	178	176.5	536
1781541000	177.66	-1.34	-0.75	178.98	179	177.66	328
1781281800	179	2.66	1.51	176	179	176	593
1781195400	176.34	-3.66	-2.03	180	180.02	176.34	396
1781109000	180	-3.5	-1.91	183	183	180	431
1781022600	183.5	1.1	0.60	182.4	186.7	182.4	1468
1780936200	182.4	1.4	0.77	182.5	182.5	180	1320
1780677000	181	5	2.84	176.9	181	176.9	829
1780590600	176	5	2.92	170.9	176	170.9	392
1780504200	171	6.94	4.23	164	171	164	553
1780417800	164.06	4.06	2.54	160	165.08	159.94	1769
1780331400	160	2	1.27	158.02	160	158.02	911
1780072200	158	1	0.64	156.5	158	156.5	716
1779985800	157	0.8	0.51	156.22	157	156.22	429
1779899400	156.19999	-0.02	-0.01	157.97999	158	156.1	296
1779813000	156.22	-0.78	-0.50	156	157.97999	156	579
1779726600	157	1	0.64	155.97999	157	155.97999	700
1779467400	156	0.46	0.30	156	156.16	154.5	708
1779381000	155.54	-0.82	-0.52	157.6	157.6	155.4	1102
1779294600	156.36	1.36	0.88	154.97999	160	154.97999	2456
1779208200	155	1.48	0.96	153.52	155	153.52	614
1779121800	153.52	1.08	0.71	152.44	155.5	152.44	1208
1778862600	152.44	-4.06	-2.59	152.22	152.46	152.22	149
1778776200	156.5	0	0.00	156.5	156.5	156.5	0
1778689800	156.5	0	0.00	156.5	156.5	156.5	0
1778603400	156.5	0	0.00	156.5	156.5	156.5	0
1778517000	156.5	4.5	2.96	151.5	156.52	151.5	2591
1778257800	152	0.5	0.33	151.52	152	151.52	148
1778171400	151.5	-0.5	-0.33	151.97999	152	151.5	383
1778085000	152	1.12	0.74	150.88	152	150.88	620
1777998600	150.88	-2.12	-1.39	153	153	150	1692
1777912200	153	-1	-0.65	154	154.1	153	1362
1777566600	154	-1.02	-0.66	155	155	153.5	657
1777480200	155.02	-0.98	-0.63	156.02	157.47999	155.02	577
1777393800	156	-2.5	-1.58	158.47999	159	156	919
1777307400	158.5	3.5	2.26	155	159	155	793
1777048200	155	7.02	4.74	148	160	148	1358
1776961800	147.97999	0	0.00	147.97999	147.97999	147.97999	0
1776875400	147.97999	2.82	1.94	145.16	147.97999	145.16	779
1776789000	145.16	1.18	0.82	143.82	145.5	143.82	327
1776702600	143.97999	-2.02	-1.38	145.91999	147	141	3479
1776443400	146	1.06	0.73	144	146	144	759
1776357000	144.94	1.44	1.00	144	145.5	144	1004
1776270600	143.5	1.5	1.06	142.69999	143.96	142.52	853
1776184200	142	0.5	0.35	141	142.52	141	1212
1776097800	141.5	2.98	2.15	139.19999	141.5	139.19999	927
1775838600	138.52	0.02	0.01	138.5	139.47999	138.5	267
1775752200	138.5	2.02	1.48	136.47999	138.5	136.47999	790
1775665800	136.47999	0.98	0.72	135.5	136.5	133	2275
1775579400	135.5	0.5	0.37	135.08	135.5	134	1178
1775147400	135	0	0.00	135	135	135	0