Crcam 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	-0.038	-0.260273972603	14.6	14.7	14.55	1157	14.56424935	DE
4	0.012	0.0824742268041	14.55	14.746	14.4	1890	14.53691906	DE
12	0.892	6.52523774689	13.67	14.746	13.17	3523	13.8332733	DE
26	1.926	15.2421652422	12.636	14.746	11.65	3807	12.8972076	DE
52	2.26	18.3709965859	12.302	14.746	11.5	3871	13.06251989	DE
156	-1.488	-9.27102803738	16.05	16.2	11.202	3369	13.08655552	DE
260	-1.488	-9.27102803738	16.05	16.2	11.202	3369	13.08655552	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
1737999000	14.562	0.01	0.08	14.55	14.65	14.55	1648
1737739800	14.55	-0.05	-0.34	14.62	14.648	14.55	2251
1737653400	14.6	0	0.00	14.6	14.6	14.6	0
1737567000	14.6	0	0.00	14.6	14.6	14.6	0
1737480600	14.6	-0	-0.01	14.598	14.6	14.51	809
1737394200	14.602	0.1	0.70	14.53	14.602	14.526	2858
1737135000	14.5	0.09	0.62	14.42	14.5	14.42	3948
1737048600	14.41	-0.06	-0.41	14.4	14.498	14.4	2003
1736962200	14.47	0.03	0.19	14.442	14.498	14.4	5231
1736875800	14.442	-0.06	-0.40	14.53	14.53	14.412	3896
1736789400	14.5	-0.03	-0.19	14.4	14.528	14.4	775
1736530200	14.528	-0.04	-0.29	14.57	14.57	14.45	1420
1736443800	14.57	-0.17	-1.15	14.74	14.746	14.56	2229
1736357400	14.74	0.05	0.35	14.65	14.74	14.6	1401
1736271000	14.688	-0	-0.01	14.688	14.698	14.602	1083
1736184600	14.69	0.14	0.96	14.6	14.69	14.47	1971
1735925400	14.55	0	0.00	14.55	14.596	14.45	1417
1735839000	14.55	0.01	0.07	14.55	14.55	14.45	290
1735666200	14.54	0.04	0.26	14.55	14.55	14.5	876
1735579800	14.502	0.01	0.08	14.46	14.502	14.35	2298
1735320600	14.49	0.09	0.62	14.4	14.498	14.4	2387
1735061400	14.4	-0.1	-0.69	14.4	14.678	14.4	399
1734975000	14.5	0.1	0.69	14.6	14.6	14.38	2761
1734715800	14.4	-0.09	-0.62	14.3	14.4	14.214	2758
1734629400	14.49	0.17	1.19	14.298	14.5	14.2	4342
1734543000	14.32	0.22	1.55	14.1	14.348	14.1	3119
1734456600	14.102	0.18	1.28	13.9	14.2	13.9	4640
1734370200	13.924	0.2	1.49	13.8	14	13.704	9892
1734111000	13.72	0.2	1.48	13.6	13.8	13.576	9587
1734024600	13.52	0.01	0.06	13.58	13.58	13.44	2862
1733938200	13.512	-0.04	-0.28	13.58	13.58	13.402	5085
1733851800	13.55	0	0.00	13.55	13.55	13.55	0
1733765400	13.55	0.04	0.30	13.54	13.55	13.454	1866
1733506200	13.51	0.01	0.07	13.498	13.55	13.452	1223
1733419800	13.5	-0.09	-0.69	13.594	13.6	13.254	2876
1733333400	13.594	0.36	2.75	13.22	13.598	13.22	8125
1733247000	13.23	0.01	0.08	13.22	13.31	13.202	4384
1733160600	13.22	-0.06	-0.45	13.28	13.286	13.17	7495
1732901400	13.28	-0.07	-0.52	13.32	13.322	13.28	1393
1732815000	13.35	-0.3	-2.20	13.3	13.372	13.28	2817
1732728600	13.65	0	0.00	13.65	13.65	13.65	0
1732642200	13.65	-0.02	-0.15	13.67	13.792	13.602	1343
1732555800	13.67	0.07	0.51	13.504	13.688	13.504	3618
1732296600	13.6	0.08	0.59	13.522	13.6	13.522	3063
1732210200	13.52	-0.07	-0.49	13.6	13.6	13.51	1301
1732123800	13.586	0.07	0.55	13.512	13.6	13.51	5200
1732037400	13.512	-0.09	-0.63	13.53	13.55	13.5	5167
1731951000	13.598	0.09	0.64	13.51	13.598	13.5	3293
1731691800	13.512	0.01	0.09	13.522	13.532	13.5	2913
1731605400	13.5	-0.02	-0.15	13.42	13.502	13.4	3212
1731519000	13.52	0.02	0.15	13.498	13.7	13.41	4398
1731432600	13.5	0.04	0.30	13.46	13.548	13.33	4097
1731346200	13.46	-0.17	-1.28	13.55	13.55	13.45	3526
1731087000	13.634	0.02	0.18	13.6	13.636	13.54	11655
1731000600	13.61	-0.06	-0.47	13.65	13.698	13.61	4799
1730914200	13.674	-0.03	-0.19	13.7	13.88	13.674	3240
1730827800	13.7	0.08	0.59	13.67	13.702	13.62	10312
1730741400	13.62	-0.05	-0.39	13.458	13.88	13.458	8682
1730482200	13.674	0.37	2.81	13.298	13.7	13.296	3524
1730395800	13.3	0.4	3.10	12.95	13.386	12.948	6222
1730309400	12.9	0.18	1.42	12.72	12.9	12.72	1298
1730223000	12.72	0.08	0.63	12.64	12.814	12.636	2466
1730136600	12.64	0.29	2.35	12.438	12.666	12.438	3493