Colruyt Group NV【COLR】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	0.48	1.45454545455	33	33.62	32.66	48103	33.15956036	DE
4	1.28	3.9751552795	32.2	33.72	31.48	47188	32.89911609	DE
12	-0.96	-2.78745644599	34.44	36.3	31.48	54648	33.46841113	DE
26	0.18	0.540540540541	33.3	36.3	29.8	51791	33.18324291	DE
52	-6.82	-16.9230769231	40.3	40.9	29.8	49113	34.22850498	DE
156	2.38	7.65273311897	31.1	48.16	29.8	77548	38.84155456	DE
260	-17.72	-34.609375	51.2	52.32	19.71	147642	34.16307683	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	32.7	0	0.00	32.7	32.7	32.7	0
1780590600	32.7	-0.64	-1.92	33.299999	33.299999	32.7	64838
1780504200	33.34	0.2	0.60	33.14	33.4	33	33395
1780417800	33.14	-0.18	-0.54	33.28	33.28	32.939999	43737
1780331400	33.32	0.14	0.42	33	33.34	32.86	58468
1780072200	33.18	0.38	1.16	32.86	33.24	32.78	186266
1779985800	32.799999	-0.28	-0.85	32.74	32.9	32.64	42242
1779899400	33.08	0.2	0.61	32.659999	33.189999	32.659999	40714
1779813000	32.88	-0.34	-1.02	33.04	33.1	32.7	33628
1779726600	33.22	-0.24	-0.72	33.18	33.299999	33.04	16565
1779467400	33.46	0.12	0.36	33.42	33.58	33.2	26191
1779381000	33.34	0.16	0.48	33.02	33.54	33.02	30457
1779294600	33.18	-0.14	-0.42	33.159999	33.24	32.74	36807
1779208200	33.32	0.22	0.66	33.2	33.72	33.1	41814
1779121800	33.1	0.66	2.03	32.5	33.1	32.4	35502
1778862600	32.439999	0.2	0.62	32.119999	32.56	32.06	33131
1778776200	32.24	0	0.00	32.24	32.24	32.24	0
1778689800	32.24	0	0.00	32.24	32.24	32.24	0
1778603400	32.24	0	0.00	32.24	32.24	32.24	0
1778517000	32.24	0	0.00	32.24	32.24	32.24	0
1778257800	32.24	0.02	0.06	32.259999	32.479999	32.14	48950
1778171400	32.22	-0.84	-2.54	33.1	33.1	32.159999	116483
1778085000	33.06	0.08	0.24	32.88	33.08	32.68	40713
1777998600	32.979999	0.06	0.18	32.96	33.32	32.86	86277
1777912200	32.92	0.08	0.24	32.96	33.2	32.52	63971
1777566600	32.84	-0.16	-0.48	33.06	33.08	32.1	102107
1777480200	33	-0.14	-0.42	33.18	33.18	32.84	31514
1777393800	33.14	0.12	0.36	33.119999	33.32	32.96	24503
1777307400	33.02	-0.28	-0.84	33.299999	33.299999	32.9	41154
1777048200	33.299999	0	0.00	33.28	33.58	33.22	27440
1776961800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1776875400	33.299999	0.16	0.48	33.1	33.46	33.1	20058
1776789000	33.14	0.14	0.42	32.92	33.14	32.759999	34882
1776702600	33	0.04	0.12	33	33.14	32.86	40859
1776443400	32.96	0.12	0.37	32.9	33.06	32.68	61013
1776357000	32.84	0.46	1.42	32.299999	33	32.299999	59086
1776270600	32.38	-1.76	-5.16	32.659999	32.9	32	135849
1776184200	34.14	-0.56	-1.61	34.44	34.65	34.1	72486
1776097800	34.7	0.74	2.18	33.88	34.7	33.88	66642
1775838600	33.96	-0.34	-0.99	34.36	34.36	33.9	73637
1775752200	34.3	0.38	1.12	33.92	34.3	33.8	36475
1775665800	33.92	-1.44	-4.07	34.66	34.78	33.92	52818
1775579400	35.36	0	0.00	35.36	35.36	35.36	0
1775147400	35.36	0	0.00	35.36	35.36	35.36	0
1775061000	35.36	0	0.00	35.36	35.36	35.36	0
1774974600	35.36	0	0.00	35.36	35.36	35.36	0
1774888200	35.36	0.94	2.73	34.42	35.36	34.42	61546
1774632600	34.42	-0.1	-0.29	34.6	34.62	34.2	34628
1774546200	34.52	0.02	0.06	34.56	34.84	34.4	39318
1774459800	34.5	0.4	1.17	34.2	34.52	34	44391
1774373400	34.1	0.94	2.83	33.38	34.1	33.38	29519
1774287000	33.159999	-0.48	-1.43	33.14	33.96	33	69411
1774027800	33.64	-0.26	-0.77	33.92	34.2	33.64	148075
1773941400	33.9	-0.42	-1.22	34.22	34.4	33.9	43281
1773855000	34.32	-0.36	-1.04	34.5	34.68	34.18	34089
1773768600	34.68	0.3	0.87	34.44	34.78	34.34	39541
1773682200	34.38	0.4	1.18	33.98	34.46	33.98	24791
1773423000	33.98	0	0.00	33.98	33.98	33.98	0
1773336600	33.98	-0.32	-0.93	33.56	34.18	33.56	32148
1773212400	34.3	0	0.00	34.3	34.3	34.3	0
1773126000	34.3	0	0.00	34.3	34.3	34.3	0
1773039600	34.3	0	0.00	34.3	34.3	34.3	0