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	3.25	4.07013149656	79.85	83.4	79.5	9647	80.86602135	DE
4	-0.8	-0.953516090584	83.9	85.35	78.05	16285	81.74019592	DE
12	-1.35	-1.59857904085	84.45	88.85	76.95	29354	83.28561914	DE
26	8.4	11.2449799197	74.7	94.7	74.25	60488	84.5303009	DE
52	4.7	5.99489795918	78.4	94.7	69.6	57582	80.20217201	DE
156	7.1	9.34210526316	76	94.7	51.75	73277	67.63519785	DE
260	-46.4	-35.8301158301	129.5	144.2	51.75	65752	81.33179499	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
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	1.25	1.55	80.4	82.4	80.15	11186
1781022600	80.5	0	0.00	80.5	80.5	80.5	0
1780936200	80.5	0.55	0.69	80.1	80.65	79.9	9548
1780677000	79.95	0.5	0.63	79.85	80.45	79.5	12319
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	-0.95	-1.12	83.9	84.65	83.15	18383
1778776200	84.45	1.4	1.69	83	84.475	83	10894
1778689800	83.05	-0.65	-0.78	83.65	84	83	14655
1778603400	83.7	-1.65	-1.93	85.05	85.05	83.45	17892
1778517000	85.35	0.75	0.89	84.6	85.75	83.8	5340
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	2.15	2.58	83.3	85.6	83.3	21655
1777998600	83.25	0	0.00	83.25	83.25	83.25	0
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	-3.2	-3.74	84.2	84.75	82.25	29204
1777393800	85.45	0	0.00	85.45	85.45	85.45	0
1777307400	85.45	0.05	0.06	85.2	86.05	85.2	36262
1777048200	85.4	0.6	0.71	83.55	85.95	83.55	19603
1776961800	84.8	-1.5	-1.74	86	86.3	84.7	125858
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	0.5	0.59	86	86	85.1	14866
1775838600	85.3	0	0.00	85.3	85.3	85.3	0
1775752200	85.3	2.2	2.65	84.1	85.5	84.1	35223
1775665800	83.1	0	0.00	83.1	83.1	83.1	0
1775579400	83.1	-0.8	-0.95	83.85	84.35	83	21693
1775147400	83.9	0.55	0.66	82.95	84.1	82.85	15045
1775061000	83.35	2.15	2.65	82.05	83.75	82.05	38912
1774974600	81.2	-0.4	-0.49	81.5	82.45	81.2	44110
1774888200	81.6	1.15	1.43	80.3	81.6	79.8	35980
1774632600	80.45	-0.1	-0.12	80.85	80.85	79.25	33870
1774546200	80.55	-0.55	-0.68	85	85	79.6	53706
1774459800	81.1	-0.15	-0.18	81.25	82.5	80.45	27136
1774373400	81.25	0	0.00	82	82.55	81	45881
1774287000	81.25	-1.35	-1.63	76.95	83.6	76.95	48951
1774027800	82.6	-1.25	-1.49	84.45	85.15	82.1	154842
1773941400	83.85	-2.4	-2.78	85	85.5	83.85	35902
1773855000	86.25	0.75	0.88	85.5	87.05	85.5	37981
1773768600	85.5	2.2	2.64	85.25	86.75	85.1	49113
1773682200	83.3	0	0.00	83.3	83.3	83.3	0