Cofinimmo【COFB】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	-0.55	-0.659472422062	83.4	84.85	82.45	55114	82.90632171	DE
4	3	3.75704445836	79.85	84.85	78.4	19940	82.22227484	DE
12	-3.15	-3.66279069767	86	88.85	78.05	24149	83.65162652	DE
26	-3.45	-3.9976825029	86.3	94.7	76.95	54107	85.48334866	DE
52	7.1	9.37293729373	75.75	94.7	69.6	54189	80.56306681	DE
156	13.85	20.0724637681	69	94.7	51.75	72574	67.6208619	DE
260	-47.65	-36.5134099617	130.5	144.2	51.75	65384	80.72951622	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
1783096200	82.85	0	0.00	82.85	82.85	82.85	0
1783009800	82.85	0	0.00	82.85	82.85	82.85	0
1782923400	82.85	-1.55	-1.84	82.85	82.85	82.85	0
1782837000	84.4	0	0.00	84.4	84.4	84.4	0
1782750600	84.4	-0.1	-0.12	83.4	84.85	83.4	6008
1782491400	84.5	1.35	1.62	83.65	84.65	83.2	12993
1782405000	83.15	2.5	3.10	79.8	83.7	79.8	14411
1782318600	80.65	0.05	0.06	80	82.55	80	14472
1782232200	80.6	-0.4	-0.49	81	81.05	80	13972
1782145800	81	2.45	3.12	78.4	81.1	78.4	12968
1781886600	78.55	-1.1	-1.38	79.3	80.3	78.55	205487
1781800200	79.65	-1.5	-1.85	80.8	80.8	78.7	26260
1781713800	81.15	-0.45	-0.55	80.6	81.95	80.6	10727
1781627400	81.6	-0.7	-0.85	82.15	82.95	81.15	11121
1781541000	82.3	-0.8	-0.96	83	83.8	82.15	12250
1781281800	83.1	1.35	1.65	81.5	83.4	81.5	5243
1781195400	81.75	0	0.00	81.3	82.75	81.3	5533
1781109000	81.75	0.9	1.11	80.4	82.4	80.15	11186
1781022600	80.85	0.35	0.43	82	82	79.8	11338
1780936200	80.5	1.05	1.32	80.1	80.65	79.9	9548
1780677000	79.45	0	0.00	79.45	79.45	79.45	0
1780590600	79.45	0.9	1.15	79	79.95	78.75	8416
1780504200	78.55	-1	-1.26	79	79.55	78.35	27125
1780417800	79.55	-2.15	-2.63	81.9	81.9	79.3	21962
1780331400	81.7	-1.45	-1.74	82.6	83.4	81.25	10191
1780072200	83.15	-0.7	-0.83	82.9	84.3	82.9	37307
1779985800	83.85	0.1	0.12	82.3	84.25	82.3	9340
1779899400	83.75	-0.1	-0.12	84.3	84.3	83.6	9306
1779813000	83.85	-0.45	-0.53	83.8	84.3	83.8	7741
1779726600	84.3	0.25	0.30	84.05	85	84.05	4439
1779467400	84.05	1.3	1.57	83.35	84.2	83.3	13401
1779381000	82.75	-0.55	-0.66	82.95	85.35	82.75	48652
1779294600	83.3	3.6	4.52	79.35	84	79.35	17597
1779208200	79.7	-0.25	-0.31	79.2	80.55	79.2	17416
1779121800	79.95	-3.55	-4.25	78.05	80.25	78.05	19550
1778862600	83.5	-1.1	-1.30	83.9	84.65	83.15	18383
1778776200	84.6	0	0.00	84.6	84.6	84.6	0
1778689800	84.6	0	0.00	84.6	84.6	84.6	0
1778603400	84.6	0	0.00	84.6	84.6	84.6	0
1778517000	84.6	0	0.00	84.6	84.6	84.6	0
1778257800	84.6	0.4	0.48	84.4	85.25	83.75	43385
1778171400	84.2	-1.2	-1.41	85	85.4	84	101971
1778085000	85.4	1.4	1.67	83.3	85.6	83.3	21655
1777998600	84	0.75	0.90	86.25	86.25	84	12605
1777912200	83.25	-0.6	-0.72	84	86.1	83.25	26242
1777566600	83.85	1.6	1.95	82.3	84.15	82.3	36264
1777480200	82.25	-2.8	-3.29	84.2	84.75	82.25	29204
1777393800	85.05	-0.4	-0.47	85	85.7	84.55	23986
1777307400	85.45	0.05	0.06	85.2	86.05	85.2	36262
1777048200	85.4	-0.9	-1.04	83.55	85.95	83.55	19603
1776961800	86.3	0	0.00	86.3	86.3	86.3	0
1776875400	86.3	0.05	0.06	86.3	87.3	86.05	18475
1776789000	86.25	-0.6	-0.69	86.85	87.45	86.175	27826
1776702600	86.85	-1.15	-1.31	87.9	88.4	86.55	15328
1776443400	88	0.7	0.80	88.4	88.85	87.35	35908
1776357000	87.3	-0.2	-0.23	87.6	88.4	87.15	24838
1776270600	87.5	1.5	1.74	86.2	87.5	86.15	23564
1776184200	86	0.2	0.23	86.35	86.5	85.6	11637
1776097800	85.8	-0.65	-0.75	86	86	85.1	14866
1775838600	86.45	1.15	1.35	85.25	86.9	85.25	15811
1775752200	85.3	-0.4	-0.47	84.1	85.5	84.1	35223
1775665800	85.7	4.1	5.02	85	86	84.95	26434
1775545200	81.6	0	0.00	81.6	81.6	81.6	0