Coface SA【COFA】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	0.32	2.12907518297	15.03	15.35	14.9	143207	15.07386452	DE
4	0.8	5.49828178694	14.55	15.76	14.5	193009	15.08322111	DE
12	-0.27	-1.728553137	15.62	16.61	14.5	227471	15.5723066	DE
26	-0.38	-2.41576605213	15.73	16.61	14.19	226877	15.52694624	DE
52	-0.76	-4.71756672874	16.11	16.99	14.02	195429	15.50116478	DE
156	2.61	20.4866562009	12.74	18.69	10.89	196347	14.62795515	DE
260	5.09	49.6101364522	10.26	18.69	8.25	227299	13.07854002	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
1782923400	15.18	0.12	0.80	15.07	15.18	14.97	165035
1782837000	15.06	0.04	0.27	15.01	15.17	14.92	166297
1782750600	15.02	0.02	0.13	15.11	15.11	15	137180
1782491400	15	0	0.00	15	15	15	0
1782405000	15	-0.05	-0.33	15.03	15.11	14.99	147341
1782318600	15.05	-0.17	-1.12	15.17	15.18	15	103295
1782232200	15.22	-0.06	-0.39	15.23	15.27	15.11	120943
1782145800	15.28	-0.06	-0.39	15.26	15.32	15.11	194685
1781886600	15.34	0	0.00	15.34	15.34	15.34	0
1781800200	15.34	0	0.00	15.34	15.34	15.34	0
1781713800	15.34	-0.13	-0.84	15.47	15.5	15.25	150856
1781627400	15.47	0.21	1.38	15.31	15.76	15.3	372130
1781541000	15.26	0.22	1.46	15.23	15.28	15.16	191439
1781281800	15.04	0.02	0.13	15.1	15.18	14.98	192631
1781195400	15.02	0.09	0.60	14.85	15.02	14.85	179705
1781109000	14.93	0.29	1.98	14.8	14.93	14.71	222293
1781022600	14.64	0	0.00	14.64	14.64	14.64	0
1780936200	14.64	0.09	0.62	14.52	14.82	14.5	234802
1780677000	14.55	-0.06	-0.41	14.66	14.71	14.53	213398
1780590600	14.61	-0.11	-0.75	14.55	14.71	14.5	244419
1780504200	14.72	-0.07	-0.47	14.7	14.76	14.64	305068
1780417800	14.79	-0.08	-0.54	14.87	14.87	14.68	293523
1780331400	14.87	-0.08	-0.54	14.85	14.87	14.75	320834
1780072200	14.95	0.03	0.20	14.95	14.99	14.79	591454
1779985800	14.92	-0.3	-1.97	15.16	15.18	14.87	256338
1779899400	15.22	0.07	0.46	15.1	15.27	15.1	252686
1779813000	15.15	-1.23	-7.51	15.21	15.35	14.99	536597
1779726600	16.379999	-0.06	-0.36	16.54	16.55	16.37	460331
1779467400	16.44	0.13	0.80	16.399999	16.51	16.32	368427
1779381000	16.309999	-0.09	-0.55	16.51	16.61	16.309999	299408
1779294600	16.399999	0.04	0.24	16.34	16.54	16.19	257913
1779208200	16.36	-0.09	-0.55	16.5	16.57	16.34	206124
1779121800	16.45	-0.07	-0.42	16.46	16.53	16.329999	251966
1778862600	16.52	0.04	0.24	16.45	16.59	16.309999	387804
1778776200	16.48	0.28	1.73	16.309999	16.66	16.29	340118
1778689800	16.2	0.33	2.08	16.16	16.5	16.079999	498706
1778603400	15.87	-0.09	-0.56	16.03	16.1	15.81	276993
1778517000	15.96	-0.03	-0.19	16.12	16.12	15.95	221100
1778257800	15.99	-0.17	-1.05	16.09	16.129999	15.91	258241
1778171400	16.16	-0.01	-0.06	16.309999	16.329999	16.11	200574
1778085000	16.17	0.56	3.59	15.79	16.309999	15.79	270793
1777998600	15.61	0	0.00	15.61	15.61	15.61	0
1777912200	15.61	-0.14	-0.89	15.9	15.9	15.53	195513
1777566600	15.75	-0.1	-0.63	15.75	15.81	15.62	117958
1777480200	15.85	0.07	0.44	16	16.02	15.78	122343
1777393800	15.78	0	0.00	15.78	15.78	15.78	0
1777307400	15.78	-0.07	-0.44	15.86	15.9	15.76	188031
1777048200	15.85	-0.25	-1.55	15.99	16.02	15.74	186735
1776961800	16.1	0.14	0.88	16.05	16.1	15.9	154240
1776875400	15.96	-0.14	-0.87	16.09	16.12	15.91	211753
1776789000	16.1	-0.03	-0.19	16.14	16.16	16.02	138510
1776702600	16.129999	-0.12	-0.74	16.129999	16.18	16.07	215471
1776443400	16.25	0.26	1.63	16.129999	16.26	16.01	211307
1776357000	15.99	-0.01	-0.06	16	16.129999	15.97	180174
1776270600	16	-0.08	-0.50	16.129999	16.19	15.92	179242
1776184200	16.079999	0.19	1.20	15.95	16.12	15.92	144094
1776097800	15.89	0.07	0.44	15.77	15.9	15.62	151698
1775838600	15.82	0	0.00	15.82	15.82	15.82	0
1775752200	15.82	0.51	3.33	15.62	15.82	15.62	160861
1775665800	15.31	0	0.00	15.31	15.31	15.31	0
1775579400	15.31	0.09	0.59	15.31	15.54	15.26	190487
1775147400	15.22	0.12	0.79	15.1	15.28	15.1	148531