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	4.1	3.15627405697	129.9	137.26	129	732	132.96346241	DE
4	10.02	8.0819487014	123.98	137.26	120.5	596	129.38514131	DE
12	35.5	36.0406091371	98.5	137.26	97	1304	112.25156576	DE
26	33.98	33.9732053589	100.02	137.26	95.03	959	109.79485867	DE
52	53.5	66.4596273292	80.5	137.26	79.1	872	107.57775915	DE
156	71.6	114.743589744	62.4	137.26	52.5	470	87.46606292	DE
260	47	54.0229885057	87	137.26	47.12	378	80.88926317	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
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	-0.48	-0.40	121.48	121.48	120.5	203
1778776200	121.48	0.48	0.40	121	121.48	121	135
1778689800	121	-2	-1.63	120.7	121	119.5	1640
1778603400	123	-1	-0.81	125	125	120.38	2663
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	7.62	6.46	124.52	127.98	124.5	631
1777393800	118	0	0.00	118	118	118	0
1777307400	118	-1	-0.84	119.22	119.74	118	885
1777048200	119	1.02	0.86	116.98	119	114.58	3525
1776961800	117.98	2.64	2.29	115.2	117.98	115.2	874
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	3	2.80	109.24	112	106	4079
1775838600	107	0	0.00	107	107	107	0
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	2.48	2.37	103.5	106.98	102.8	3106
1775147400	104.5	0.5	0.48	104	105.22	101.8	1627
1775061000	104	1.06	1.03	103	104.02	99	3468
1774974600	102.94	-0.06	-0.06	103	104.2	102.94	907
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	-1	-0.98	102	103	99.5	2031
1773423000	102	1.5	1.49	101	102	98.5	1506
1773336600	100.5	2	2.03	98.5	101	98.5	654
1773250200	98.5	-1.72	-1.72	100.22	100.22	96.02	1499
1773163800	100.22	1.72	1.75	98.49	100.42	98.49	508
1773077400	98.5	-1	-1.01	99.5	99.66	96.2	1669
1772818200	99.5	-2	-1.97	101.5	101.5	97.22	1940
1772731800	101.5	-1	-0.98	103	103.5	100.6	780
1772645400	102.5	-2.5	-2.38	104	104	100.3	1643