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	0.36	0.298705609028	120.52	125	116.22	1575	120.19669841	DE
4	-16.1	-11.7535406629	136.98	138	115.28	1317	126.95500228	DE
12	11.48	10.4936014625	109.4	138	106.3	1187	124.12399187	DE
26	15.88	15.1238095238	105	138	100	963	117.61653282	DE
52	26.87	28.5820657377	94.01	138	91.74	853	112.73081881	DE
156	46.88	63.3513513514	74	138	57.2	467	92.42850351	DE
260	49.77	69.9901560962	71.11	138	49.99	376	84.85015375	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
1783096200	121.5	2.5	2.10	119.28	125	119.28	1772
1783009800	119	0	0.00	119	119	119	0
1782923400	119	-2	-1.65	117.02	123	116.22	1088
1782837000	121	2.4	2.02	119	121.96	116.52	1538
1782750600	118.6	-4.4	-3.58	120.52	122	117.2	2725
1782491400	123	-2.12	-1.69	115.28	123	115.28	29
1782405000	125.12	0.32	0.26	122.52	125.12	118.48	1554
1782318600	124.8	-2.98	-2.33	126.98	126.98	123.84	185
1782232200	127.78	3.28	2.63	124.08	128.56	124.06	43
1782145800	124.5	-2.56	-2.01	130.97999	130.97999	120.5	3871
1781886600	127.06	0	0.00	127.06	127.06	127.06	0
1781800200	127.06	-0.14	-0.11	127	132	126.82	766
1781713800	127.2	-6.78	-5.06	133.78	133.78	127.2	395
1781627400	133.97999	2.48	1.89	132.1	135.91999	130.1	1540
1781541000	131.5	-0.52	-0.39	133.19999	137	131.28	3600
1781281800	132.02	-4.98	-3.64	137.26	138	132.02	386
1781195400	137	4	3.01	133.97999	137	132.38	702
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	1.56	1.30	120	121.5	120	18
1778776200	119.94	-0.16	-0.13	120.5	120.5	116.5	2032
1778689800	120.1	-0.9	-0.74	123	123	120.1	318
1778603400	121	-2.98	-2.40	121.02	124	121	769
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	1.72	1.46	118.98	119.96	117.02	463
1777393800	117.98	0	0.00	117.98	117.98	117.98	0
1777307400	117.98	-1.92	-1.60	119.8	119.8	116	484
1777048200	119.9	4.52	3.92	116.26	119.9	116.26	692
1776961800	115.38	-4.52	-3.77	119.48	119.48	115.18	282
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	3	2.84	109.4	111.54	107.2	1130
1775838600	105.52	0	0.00	105.52	105.52	105.52	0
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	1.02	0.99	103.5	107.7	103.5	1048