Compagnie dEntreprises CFE SA【CFEB】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	-1.35	-10.0746268657	13.4	13.5	12	19112	12.90668577	DE
4	0.3	2.55319148936	11.75	14.5	11.4	10895	12.99146567	DE
12	1.35	12.6168224299	10.7	14.5	9.9	5793	12.54124361	DE
26	3.03	33.5920177384	9.02	14.5	8.42	4992	11.53189417	DE
52	3.55	41.7647058824	8.5	14.5	8.36	4746	10.40530932	DE
156	2.34	24.0988671473	9.71	14.5	5.6	4353	8.31146437	DE
260	-78.35	-86.6703539823	90.4	131.6	5.6	11291	29.46726088	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	12.05	-0.3	-2.43	12.4	12.55	12	11604
1781195400	12.35	-0.2	-1.59	12.55	12.55	12.35	1177
1781109000	12.55	-0.45	-3.46	13	13	12.1	15829
1781022600	13	-0.35	-2.62	13.25	13.5	13	57284
1780936200	13.35	-0.25	-1.84	13.4	13.5	13.3	2156
1780677000	13.6	0	0.00	13.6	13.6	13.6	0
1780590600	13.6	0.15	1.12	13.4	14	13.4	3840
1780504200	13.45	-0.15	-1.10	13.6	13.8	13.3	3089
1780417800	13.6	-0.3	-2.16	13.95	14	13.55	4449
1780331400	13.9	0.45	3.35	13.95	14.5	13.6	20890
1780072200	13.45	1.1	8.91	13.1	13.85	12.85	58762
1779985800	12.35	0.3	2.49	12	12.35	12	2162
1779899400	12.05	0.15	1.26	12.1	12.2	12	6523
1779813000	11.9	0	0.00	11.9	11.9	11.75	577
1779726600	11.9	0.1	0.85	12	12	11.8	1602
1779467400	11.8	-0.2	-1.67	11.8	11.95	11.8	4243
1779381000	12	0.25	2.13	12	12	11.9	1511
1779294600	11.75	0.3	2.62	11.85	12.35	11.75	17766
1779208200	11.45	-0.1	-0.87	11.55	11.7	11.4	700
1779121800	11.55	-0.15	-1.28	11.5	11.7	11.5	3734
1778862600	11.7	0	0.00	11.75	11.75	11.6	717
1778776200	11.7	0	0.00	11.7	11.7	11.7	0
1778689800	11.7	0	0.00	11.7	11.7	11.7	0
1778603400	11.7	0	0.00	11.7	11.7	11.7	0
1778517000	11.7	0	0.00	11.7	11.7	11.7	0
1778257800	11.7	-0.1	-0.85	11.7	11.8	11.65	3586
1778171400	11.8	0.15	1.29	11.8	11.8	11.65	1897
1778085000	11.65	0.25	2.19	11.4	11.7	11.4	5552
1777998600	11.4	0	0.00	11.4	11.55	11.4	629
1777912200	11.4	0.05	0.44	11.4	11.55	11.4	1298
1777566600	11.35	0.2	1.79	11.15	11.4	11.15	746
1777480200	11.15	0	0.00	11.2	11.25	11.15	665
1777393800	11.15	-0.05	-0.45	11.25	11.25	11.15	268
1777307400	11.2	-0.15	-1.32	11.35	11.35	11.15	1147
1777048200	11.35	0.15	1.34	11.2	11.4	11.2	453
1776961800	11.2	0	0.00	11.2	11.2	11.2	0
1776875400	11.2	-0.1	-0.88	11.3	11.45	11.2	496
1776789000	11.3	0.1	0.89	11.35	11.35	11.3	431
1776702600	11.2	0	0.00	11.55	11.6	11.2	3297
1776443400	11.2	0.1	0.90	11.25	11.35	11	1536
1776357000	11.1	-0.3	-2.63	11.4	11.55	11.05	2425
1776270600	11.4	-0.05	-0.44	11.35	11.6	11.35	1426
1776184200	11.45	0.1	0.88	11.35	11.45	11.25	509
1776097800	11.35	-0.4	-3.40	11.4	11.5	11.25	2912
1775838600	11.75	0.25	2.17	11.55	11.75	11.4	4836
1775752200	11.5	0.6	5.50	10.95	11.65	10.95	5130
1775665800	10.9	0.92	9.22	10.85	11	10.8	8671
1775579400	9.98	0	0.00	9.98	9.98	9.98	0
1775147400	9.98	0	0.00	9.98	9.98	9.98	0
1775061000	9.98	0	0.00	9.98	9.98	9.98	0
1774974600	9.98	0	0.00	9.98	9.98	9.98	0
1774888200	9.98	-0.12	-1.19	10.05	10.1	9.9	3399
1774632600	10.1	-0.15	-1.46	10.3	10.3	10.1	2004
1774546200	10.25	-0.25	-2.38	10.5	10.5	10.25	3697
1774459800	10.5	-0.05	-0.47	10.65	10.65	10.5	879
1774373400	10.55	-0.2	-1.86	10.55	10.7	10.55	491
1774287000	10.75	0	0.00	10.5	10.75	10.5	6097
1774027800	10.75	0.05	0.47	10.7	10.75	10.65	768
1773941400	10.7	-0.45	-4.04	11.1	11.1	10.65	9231
1773855000	11.15	0.05	0.45	11.15	11.15	11.05	1731
1773768600	11.1	0	0.00	11.05	11.15	11.05	373
1773682200	11.1	-0.4	-3.48	11.45	11.45	11.1	2165