Caisse Regionale De Credit Agricole Mutuel Nord De France【CNDF】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	1.085	3.16188255865	34.315	37.7	34.17	23622	36.30064611	DE
4	8.35	30.8687615527	27.05	37.7	26.5	18978	31.37415978	DE
12	10.5	42.1686746988	24.9	37.7	23.44	12995	28.88823334	DE
26	9.05	34.3453510436	26.35	37.7	23.44	11493	28.33721253	DE
52	17.55	98.3193277311	17.85	37.7	17.41	15340	25.87207872	DE
156	21.612	156.744995648	13.788	37.7	11.5	7393	21.62556627	DE
260	19.35	120.560747664	16.05	37.7	11.202	7110	21.26115847	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
1781109000	35.4	-1.5	-4.07	36.32	36.55	35.25	9014
1781022600	36.9	0	0.00	36.9	36.9	36.9	0
1780936200	36.9	0.37	1.00	36.2	37.7	36.1	18358
1780677000	36.535	0.47	1.30	36.12	37.125	35.455	27513
1780590600	36.065	1.75	5.08	34.315	36.48	34.17	39603
1780504200	34.32	1.67	5.10	33.15	34.7	32.9	22851
1780417800	32.655	2.41	7.95	30.5	32.685	30.49	21238
1780331400	30.25	0.45	1.51	30.1	30.25	29.815	13052
1780072200	29.8	0.08	0.27	29.72	30.48	29.72	14336
1779985800	29.72	-0.47	-1.54	29.9	30.3	29.6	15920
1779899400	30.185	1.54	5.38	28.795	30.2	28.35	25849
1779813000	28.645	-0.41	-1.41	28.8	29.05	28.6	8696
1779726600	29.055	0.45	1.59	28.7	29.23	28.6	9153
1779467400	28.6	0.04	0.14	28.6	29.065	28.6	14006
1779381000	28.56	-0.08	-0.26	28.75	29.9	28.56	39152
1779294600	28.635	-0.13	-0.43	28.8	28.9	28.27	13098
1779208200	28.76	0.86	3.08	27.9	29.55	27.9	28820
1779121800	27.9	1.26	4.71	26.72	27.9	26.55	18113
1778862600	26.645	-0.41	-1.50	27.18	27.2	26.5	7991
1778776200	27.05	-0.08	-0.28	27.05	27.68	27.05	13822
1778689800	27.125	0.7	2.67	26.5	27.39	26.5	18327
1778603400	26.42	0.01	0.04	26.4	26.48	26.12	12046
1778517000	26.41	-0.14	-0.53	26.6	26.775	26.4	10273
1778257800	26.55	-0.07	-0.26	26.62	26.7	26.36	7980
1778171400	26.62	0.27	1.02	26.4	27.1	26.4	13807
1778085000	26.35	0.23	0.86	26.2	26.6	26.2	12162
1777998600	26.125	0	0.00	26.125	26.125	26.125	0
1777912200	26.125	-0.41	-1.53	27	27.3	26.125	19855
1777566600	26.53	-1.2	-4.33	26.67	26.9	26.1	22028
1777480200	27.73	-0.75	-2.63	28.23	28.415	27.52	12790
1777393800	28.48	0	0.00	28.48	28.48	28.48	0
1777307400	28.48	0.5	1.77	28.1	28.56	28.07	8739
1777048200	27.985	0.18	0.67	28	28.1	27.6	12098
1776961800	27.8	0.45	1.65	27.36	27.945	27.36	7712
1776875400	27.35	0.21	0.77	27.14	27.575	27.14	9912
1776789000	27.14	0.2	0.74	26.94	27.38	26.94	8837
1776702600	26.94	0.48	1.79	26.1	26.94	26.1	6437
1776443400	26.465	0.77	3.02	25.8	26.465	25.775	5459
1776357000	25.69	0.55	2.19	25.25	25.8	25.25	6698
1776270600	25.14	-0.21	-0.83	25.3	25.43	25.105	6149
1776184200	25.35	0.6	2.42	24.8	25.5	24.8	9238
1776097800	24.75	0.14	0.55	25	25.1	24.5	8087
1775838600	24.615	0	0.00	24.615	24.615	24.615	0
1775752200	24.615	0.26	1.07	24.8	24.85	24.36	3297
1775665800	24.355	0	0.00	24.355	24.355	24.355	0
1775579400	24.355	-0.45	-1.81	24.7	24.955	24.2	6411
1775147400	24.805	-0.54	-2.13	25.005	25.03	24.65	4008
1775061000	25.345	0.37	1.48	25.17	25.5	25	8711
1774974600	24.975	0.76	3.12	24.22	25.055	24.22	9160
1774888200	24.22	0.22	0.90	24.005	24.595	24.005	4176
1774632600	24.005	-0.55	-2.22	24.555	24.555	24.005	8598
1774546200	24.55	-0.25	-1.01	24.75	24.815	24.55	5258
1774459800	24.8	0.05	0.20	24.925	25.3	24.58	9755
1774373400	24.75	-0.24	-0.94	24.9	25.195	24.55	7133
1774287000	24.985	0.97	4.02	23.725	25.05	23.44	9942
1774027800	24.02	0.01	0.04	25	25	24.02	7626
1773941400	24.01	-0.93	-3.71	24.9	24.9	24.01	12420
1773855000	24.935	0.3	1.22	24.9	25.3	24.705	9994
1773768600	24.635	-0.33	-1.32	24.6	24.8	24.6	7113
1773682200	24.965	0	0.00	24.965	24.965	24.965	0
1773423000	24.965	-0.04	-0.14	24.65	25	24.545	5843
1773336600	25	-0.55	-2.15	25.6	25.6	25	6613
1773250200	25.55	-0.19	-0.72	25.8	25.9	25.5	10878