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	-0.45	-2.53235790658	17.77	17.92	17	229237	17.74626934	DE
4	0.73	4.4002411091	16.59	18.02	16.28	296961	17.14704551	DE
12	2.61	17.7430319511	14.71	18.02	14.25	235165	16.3748405	DE
26	2.76	18.956043956	14.56	18.02	13.17	180034	15.70315182	DE
52	2.9	20.1109570042	14.42	18.02	12.72	192346	14.91984427	DE
156	6.05	53.6823425022	11.27	18.02	9.225	214898	12.86903243	DE
260	12.14	234.362934363	5.18	18.02	4.455	251566	10.87420839	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
1743611400	17.76	0	0.00	17.79	17.85	17.67	182290
1743525000	17.76	0.07	0.40	17.74	17.83	17.63	234333
1743438600	17.69	-0.06	-0.34	17.65	17.69	17.53	405391
1743183000	17.75	-0.1	-0.56	17.83	17.92	17.72	165361
1743096600	17.85	-0.01	-0.06	17.77	17.86	17.68	158812
1743010200	17.86	0.05	0.28	17.87	18.02	17.86	247741
1742923800	17.81	0.11	0.62	17.73	17.82	17.65	254719
1742837400	17.7	0.02	0.11	17.71	17.81	17.66	202730
1742578200	17.68	0.17	0.97	17.46	17.72	17.43	424214
1742491800	17.51	-0.03	-0.17	17.48	17.57	17.3	305984
1742405400	17.54	0.35	2.04	17.2	17.54	17.2	305471
1742319000	17.19	0.11	0.64	17.1	17.29	17.1	250850
1742232600	17.08	0.22	1.30	16.88	17.09	16.85	233877
1741973400	16.86	0.29	1.75	16.55	16.93	16.55	269684
1741887000	16.57	0.06	0.36	16.5	16.64	16.46	417710
1741800600	16.51	0.2	1.23	16.36	16.629999	16.36	409405
1741714200	16.309999	-0.09	-0.55	16.43	16.62	16.28	420958
1741627800	16.399999	-0.19	-1.15	16.62	16.78	16.399999	402335
1741368600	16.59	0.01	0.06	16.55	16.64	16.43	256575
1741282200	16.579999	0.1	0.61	16.59	16.649999	16.45	390776
1741195800	16.48	0.13	0.80	16.43	16.53	16.36	178483
1741109400	16.35	-0.22	-1.33	16.54	16.55	16.239999	244432
1741023000	16.57	0.15	0.91	16.5	16.68	16.379999	293888
1740763800	16.42	0.07	0.43	16.29	16.42	16.26	337867
1740677400	16.35	0.23	1.43	16.09	16.36	16.09	370499
1740591000	16.12	0.03	0.19	16.12	16.17	15.99	261623
1740504600	16.09	0.27	1.71	15.87	16.21	15.87	263869
1740418200	15.82	-0.18	-1.13	15.95	16.059999	15.81	217811
1740159000	16	0.02	0.13	15.8	16.29	15.61	367197
1740072600	15.98	0.1	0.63	15.85	16.14	15.85	140120
1739986200	15.88	-0.22	-1.37	16.2	16.219999	15.85	179414
1739899800	16.1	0	0.00	16	16.16	16	133872
1739813400	16.1	0.17	1.07	15.91	16.12	15.91	223143
1739554200	15.93	-0.04	-0.25	16	16.02	15.91	158378
1739467800	15.97	-0.11	-0.68	16.12	16.14	15.95	81507
1739381400	16.079999	0.02	0.12	16.11	16.149999	16.03	112298
1739295000	16.059999	0.1	0.63	15.99	16.11	15.99	119979
1739208600	15.96	0.09	0.57	15.93	16.1	15.9	148724
1738949400	15.87	-0.09	-0.56	15.99	16.05	15.86	109845
1738863000	15.96	0.2	1.27	15.8	16.09	15.8	280639
1738776600	15.76	0.08	0.51	15.71	15.79	15.66	156162
1738690200	15.68	0.33	2.15	15.47	15.71	15.47	159017
1738603800	15.35	-0.24	-1.54	15.38	15.56	15.24	303726
1738344600	15.59	-0.08	-0.51	15.67	15.72	15.58	149654
1738258200	15.67	-0.03	-0.19	15.73	15.76	15.66	104669
1738171800	15.7	0	0.00	15.73	15.75	15.65	161093
1738085400	15.7	-0.06	-0.38	15.7	15.82	15.61	119590
1737999000	15.76	0.39	2.54	15.35	15.84	15.35	291222
1737739800	15.37	0.11	0.72	15.39	15.51	15.34	121588
1737653400	15.26	0	0.00	15.26	15.26	15.26	0
1737567000	15.26	0	0.00	15.26	15.26	15.26	0
1737480600	15.26	-0.07	-0.46	15.3	15.39	15.24	73651
1737394200	15.33	0.13	0.86	15.22	15.37	15.14	135588
1737135000	15.2	-0.07	-0.46	15.28	15.29	15.1	127235
1737048600	15.27	0.16	1.06	15.33	15.4	15.16	561760
1736962200	15.11	0.01	0.07	15.1	15.23	14.97	233158
1736875800	15.1	0.34	2.30	14.96	15.1	14.79	474184
1736789400	14.76	0.28	1.93	14.28	14.76	14.25	154546
1736530200	14.48	-0.22	-1.50	14.67	14.69	14.48	83334
1736443800	14.7	-0.04	-0.27	14.71	14.81	14.65	66565
1736357400	14.74	-0.14	-0.94	14.9	14.92	14.62	113398
1736271000	14.88	0.12	0.81	14.67	14.88	14.56	233279
1736184600	14.76	0.17	1.17	14.6	14.77	14.53	156378
1735925400	14.59	0.11	0.76	14.48	14.69	14.47	122499