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	0.23	1.53027278776	15.03	15.27	14.92	153963	15.06889261	DE
4	0.71	4.87972508591	14.55	15.76	14.5	189778	15.04101357	DE
12	-0.36	-2.30473751601	15.62	16.66	14.5	239411	15.63990412	DE
26	-0.15	-0.973393900065	15.41	16.66	14.19	235895	15.47470783	DE
52	-0.97	-5.97658656808	16.23	16.99	14.02	202455	15.53029602	DE
156	2.52	19.7802197802	12.74	18.69	10.89	197996	14.62491166	DE
260	5	48.7329434698	10.26	18.69	8.25	227602	13.11349484	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
1782923400	15.18	0.16	1.07	15.07	15.18	14.97	165035
1782837000	15.02	0	0.00	15.02	15.02	15.02	0
1782750600	15.02	-0.06	-0.40	15.11	15.11	15	137180
1782491400	15.08	0.08	0.53	14.99	15.08	14.9	123273
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	0.07	0.46	15.26	15.32	15.11	194685
1781886600	15.21	-0.03	-0.20	15.29	15.3	15.16	339349
1781800200	15.24	-0.1	-0.65	15.38	15.38	15.18	164052
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	0.15	1.01	14.8	14.93	14.71	222293
1781022600	14.78	0.14	0.96	14.67	14.84	14.65	190732
1780936200	14.64	0.03	0.21	14.52	14.82	14.5	234802
1780677000	14.61	0	0.00	14.61	14.61	14.61	0
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	0.53	3.31	16.45	16.59	16.309999	387804
1778776200	15.99	0	0.00	15.99	15.99	15.99	0
1778689800	15.99	0	0.00	15.99	15.99	15.99	0
1778603400	15.99	0	0.00	15.99	15.99	15.99	0
1778517000	15.99	0	0.00	15.99	15.99	15.99	0
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	0.52	3.32	15.79	16.309999	15.79	270793
1777998600	15.65	0.04	0.26	15.61	15.7	15.57	123550
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	-0.12	-0.75	16	16.02	15.78	122343
1777393800	15.97	0.19	1.20	15.84	16.01	15.82	189103
1777307400	15.78	-0.07	-0.44	15.86	15.9	15.76	188031
1777048200	15.85	-0.11	-0.69	15.99	16.02	15.74	186735
1776961800	15.96	0	0.00	15.96	15.96	15.96	0
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	0.06	0.38	15.77	15.9	15.62	151698
1775838600	15.83	0.01	0.06	15.85	15.88	15.74	119882
1775752200	15.82	0.19	1.22	15.62	15.82	15.62	160861
1775665800	15.63	0.77	5.18	15.79	15.83	15.57	164930
1775545200	14.86	0	0.00	14.86	14.86	14.86	0
1775113200	14.86	0	0.00	14.86	14.86	14.86	0