Caisse Regionale de Credit Agricole d Ile et Vilaine【CIV】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	6.72	5.136829231	130.82	141.5	130.8	794	134.30105316	DE
4	13.54	10.9193548387	124	141.5	119.5	757	127.90676525	DE
12	35.54	34.8431372549	102	141.5	97	1278	113.05617359	DE
26	40.04	41.0666666667	97.5	141.5	95.03	1029	109.50207201	DE
52	57.05	70.8783699838	80.49	141.5	76.5	876	105.94689133	DE
156	74.04	116.598425197	63.5	141.5	52.5	485	87.79259405	DE
260	50.55	58.1101276009	86.99	141.5	47.12	388	81.43862619	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
1780936200	137.54	-0.22	-0.16	137.76	141.5	137.54	938
1780677000	137.76	4.16	3.11	133.62	138.9	133	778
1780590600	133.6	0	0.00	133.62	134.97999	133.6	105
1780504200	133.6	1.1	0.83	132	137.26	132	2742
1780417800	132.5	1.68	1.28	131	132.5	130.8	299
1780331400	130.82	0.32	0.25	130.82	131.5	130.8	45
1780072200	130.5	-2.3	-1.73	131.97999	132	130.5	282
1779985800	132.8	2.9	2.23	129.9	132.8	129	740
1779899400	129.9	-0.12	-0.09	129.46	129.9	129.06	182
1779813000	130.02	0.62	0.48	129.6	130.02	129.04	378
1779726600	129.4	0.16	0.12	129.97999	130.5	129.22	91
1779467400	129.24	2.1	1.65	127.14	131.04	127.14	1168
1779381000	127.14	2.14	1.71	125.02	133.8	125.02	2314
1779294600	125	-1.5	-1.19	123.52	126.04	123.52	216
1779208200	126.5	5.24	4.32	121	126.5	121	603
1779121800	121.26	0.26	0.21	121.02	121.98	121.02	171
1778862600	121	-3	-2.42	121.48	121.48	120.5	203
1778776200	124	0	0.00	124	124	124	0
1778689800	124	0	0.00	124	124	124	0
1778603400	124	0	0.00	124	124	124	0
1778517000	124	-1	-0.80	124	124.78	124	393
1778257800	125	0.5	0.40	123.98	125	123.02	411
1778171400	124.5	0.5	0.40	123.98	124.5	123	201
1778085000	124	0	0.00	123.5	124	122	595
1777998600	124	-1.14	-0.91	125.1	125.7	121.14	1620
1777912200	125.14	0.14	0.11	125.5	126.98	125.14	374
1777566600	125	-0.62	-0.49	124.6	125.66	124.5	158
1777480200	125.62	-0.36	-0.29	124.52	127.98	124.5	631
1777393800	125.98	7.98	6.76	118	125.98	118	1469
1777307400	118	-1	-0.84	119.22	119.74	118	885
1777048200	119	3.66	3.17	116.98	119	114.58	3525
1776961800	115.34	0	0.00	115.34	115.34	115.34	0
1776875400	115.34	-0.78	-0.67	116.12	117.34	111.5	3316
1776789000	116.12	0.76	0.66	115.36	117	115.36	896
1776702600	115.36	0.86	0.75	113.64	115.8	113.64	701
1776443400	114.5	3.96	3.58	112.6	114.5	111.5	1529
1776357000	110.54	-3.18	-2.80	113.72	114.24	110.54	1964
1776270600	113.72	1.72	1.54	111.56	115.08	111.56	1180
1776184200	112	2	1.82	111.5	114.5	109	3156
1776097800	110	1	0.92	109.24	112	106	4079
1775838600	109	2	1.87	107.02	109	107.02	223
1775752200	107	-1.5	-1.38	108.5	108.52	107	554
1775665800	108.5	1.52	1.42	107.5	109.34	105	1819
1775579400	106.98	2.98	2.87	103.5	106.98	102.8	3106
1775147400	104	0	0.00	104	104	104	0
1775061000	104	1	0.97	103	104.02	99	3468
1774974600	103	0	0.00	103	103	103	0
1774888200	103	0.5	0.49	101.5	103	97.54	2161
1774632600	102.5	1.52	1.51	102	103	101.38	782
1774546200	100.98	3.98	4.10	98.49	100.98	98	1992
1774459800	97	-5.02	-4.92	102	102.98	97	2120
1774373400	102.02	-0.98	-0.95	103.02	104.5	102.02	775
1774287000	103	2	1.98	102	103.5	101.02	1193
1774027800	101	-0.5	-0.49	101.5	101.5	98.6	2561
1773941400	101.5	0	0.00	102.96	103	101.5	756
1773855000	101.5	0	0.00	101.5	103.48	101.5	1098
1773768600	101.5	0.5	0.50	101	101.5	97.6	2087
1773682200	101	0.5	0.50	102	103	99.5	2031
1773423000	100.5	0	0.00	100.5	100.5	100.5	0
1773336600	100.5	-6.08	-5.70	98.5	101	98.5	654
1773212400	106.58	0	0.00	106.58	106.58	106.58	0
1773126000	106.58	0	0.00	106.58	106.58	106.58	0
1773039600	106.58	0	0.00	106.58	106.58	106.58	0