Caisse Regionale de Credit Agricole du Morbihan【CMO】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	4.02	3.06870229008	131	138	128.56	1525	133.71903188	DE
4	15.02	12.5166666667	120	138	115.6	1353	126.46414397	DE
12	32.04	31.1128374442	102.98	138	100	1025	119.89959814	DE
26	38.97	40.5726184279	96.05	138	96.05	851	114.56791487	DE
52	54.51	67.7058750466	80.51	138	75	810	109.7416994	DE
156	61.33	83.2270321618	73.69	138	57.2	443	89.85476898	DE
260	55.04	68.8172043011	79.98	138	49.99	362	82.75964116	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	133	1.06	0.80	132	136	130.08	1629
1781022600	131.94	-5.06	-3.69	137	137	131.8	2719
1780936200	137	0.02	0.01	136.97999	137	133.97999	279
1780677000	136.97999	1.98	1.47	136.02	138	134.54	634
1780590600	135	3.8	2.90	131	137.68	128.56	2362
1780504200	131.19999	4.18	3.29	129.28	131.19999	128.12	438
1780417800	127.02	0.04	0.03	126.98	131	123.56	1449
1780331400	126.98	5.88	4.86	123.46	128	122.68	1643
1780072200	121.1	0.58	0.48	122.36	122.68	121	130
1779985800	120.52	-4.48	-3.58	121.68	122.68	120.2	2205
1779899400	125	2.62	2.14	122.4	125	120	2055
1779813000	122.38	-0.5	-0.41	124.88	124.88	122.38	133
1779726600	122.88	-0.02	-0.02	122.02	122.88	122.02	37
1779467400	122.9	-1.58	-1.27	123.08	124.18	119	3661
1779381000	124.48	1.08	0.88	123.4	124.48	121.02	263
1779294600	123.4	1.06	0.87	122.98	123.4	117.54	3251
1779208200	122.34	1.34	1.11	120.5	123	115.6	3559
1779121800	121	-0.5	-0.41	119.52	121	119.52	466
1778862600	121.5	-2.48	-2.00	120	121.5	120	18
1778776200	123.98	0	0.00	123.98	123.98	123.98	0
1778689800	123.98	0	0.00	123.98	123.98	123.98	0
1778603400	123.98	0	0.00	123.98	123.98	123.98	0
1778517000	123.98	-0.02	-0.02	122.98	123.98	122	1587
1778257800	124	3	2.48	121	124	120.1	327
1778171400	121	-1.5	-1.22	122.48	122.5	121	85
1778085000	122.5	2.34	1.95	121.96	122.5	120.2	172
1777998600	120.16	-1.84	-1.51	120	123.96	118.16	1685
1777912200	122	4.96	4.24	120	124.28	119.5	1744
1777566600	117.04	-2.66	-2.22	118	119.46	117.04	585
1777480200	119.7	-0.3	-0.25	118.98	119.96	117.02	463
1777393800	120	2.02	1.71	117.28	120	116.52	1422
1777307400	117.98	-1.92	-1.60	119.8	119.8	116	484
1777048200	119.9	0	0.00	116.26	119.9	116.26	692
1776961800	119.9	0	0.00	119.9	119.9	119.9	0
1776875400	119.9	4.78	4.15	115.18	120	115.18	1792
1776789000	115.12	-2.84	-2.41	117.96	117.96	115.12	53
1776702600	117.96	0.96	0.82	115.62	117.96	115.62	87
1776443400	117	-1.22	-1.03	118.5	118.5	117	237
1776357000	118.22	3.24	2.82	115	118.5	112.5	2571
1776270600	114.98	1.98	1.75	112.78	118	111.04	1042
1776184200	113	4.48	4.13	109	115	106.3	1513
1776097800	108.52	2	1.88	109.4	111.54	107.2	1130
1775838600	106.52	1	0.95	106	110.98	106	484
1775752200	105.52	-3.88	-3.55	109	109	105.12	111
1775665800	109.4	4.86	4.65	107.38	111.44	107	1377
1775579400	104.54	-1.16	-1.10	103.5	107.7	103.5	1048
1775147400	105.7	0	0.00	105.7	105.7	105.7	0
1775061000	105.7	5.2	5.17	103	106.4	103	1432
1774974600	100.5	0	0.00	100.5	100.5	100.5	0
1774888200	100.5	-1	-0.99	101.5	102	100.5	625
1774632600	101.5	1.46	1.46	100.04	101.98	100.04	27
1774546200	100.04	0.04	0.04	100.12	103	100.04	577
1774459800	100	-3.5	-3.38	101.9	101.9	100	47
1774373400	103.5	-1.5	-1.43	102.28	103.5	101.72	20
1774287000	105	2.78	2.72	102.5	105.02	102.5	1374
1774027800	102.22	-0.76	-0.74	104	106.36	102.12	482
1773941400	102.98	0.02	0.02	102.98	107	102.96	582
1773855000	102.96	-1.3	-1.25	104.68	104.7	102.9	484
1773768600	104.26	-0.62	-0.59	103.58	107.9	102.78	709
1773682200	104.88	-0.12	-0.11	104.98	108	102.4	2273
1773423000	105	0	0.00	105	105	105	0
1773336600	105	-6.38	-5.73	101.5	105.52	101.5	961
1773212400	111.38	0	0.00	111.38	111.38	111.38	0