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	0.4	1.11420612813	35.9	36.68	35.6	45628	35.86677216	DE
4	3.64	11.1451316595	32.66	37.6	32.66	57098	34.89966047	DE
12	2.42	7.14285714286	33.88	37.6	31.48	53785	33.54374293	DE
26	6	19.801980198	30.3	37.6	30.3	50121	33.67692395	DE
52	-0.92	-2.47178936056	37.22	38.44	29.8	49326	33.95582791	DE
156	2.24	6.57662947739	34.06	48.16	29.8	75447	39.0353317	DE
260	-10.8	-22.9299363057	47.1	48.99	19.71	144882	33.79944092	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
1783096200	36.3	0.46	1.28	36.68	36.68	36.22	40257
1783009800	35.84	0	0.00	35.84	35.84	35.84	0
1782923400	35.84	-0.12	-0.33	36	36.32	35.7	34897
1782837000	35.96	0.24	0.67	35.7	36.36	35.66	66263
1782750600	35.72	0.54	1.53	35.9	36.06	35.6	35724
1782491400	35.18	0	0.00	35.18	35.18	35.18	0
1782405000	35.18	-0.12	-0.34	35.2	35.6	35.18	51216
1782318600	35.3	0.92	2.68	34.5	35.46	34.42	57359
1782232200	34.38	0.18	0.53	34.2	34.56	34.16	56800
1782145800	34.2	-0.8	-2.29	33.72	34.7	33.7	67535
1781886600	35	0	0.00	35	35	35	0
1781800200	35	0	0.00	35	35	35	0
1781713800	35	0.64	1.86	33.08	35.1	33.06	60531
1781627400	34.36	-0.26	-0.75	34.54	34.68	34.12	81067
1781541000	34.62	-0.96	-2.70	35.5	35.5	34.32	60954
1781281800	35.58	0.96	2.77	36.4	37.6	35.26	122079
1781195400	34.62	-0.06	-0.17	34.68	34.74	34.4	26655
1781109000	34.68	0.72	2.12	34.04	34.78	34.04	42005
1781022600	33.96	0	0.00	33.96	33.96	33.96	0
1780936200	33.96	0.42	1.25	33.6	33.96	33.36	53316
1780677000	33.54	0.84	2.57	32.659999	33.62	32.659999	40075
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	0.28	0.88	32.119999	32.24	31.92	34481
1778689800	31.96	0.2	0.63	31.5	31.96	31.5	45754
1778603400	31.76	-0.22	-0.69	32	32	31.48	61166
1778517000	31.98	-0.26	-0.81	32.2	32.4	31.98	38532
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	0.14	0.43	32.88	33.08	32.68	40713
1777998600	32.92	0	0.00	32.92	32.92	32.92	0
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	-0.02	-0.06	33.18	33.18	32.84	31514
1777393800	33.02	0	0.00	33.02	33.02	33.02	0
1777307400	33.02	-0.28	-0.84	33.299999	33.299999	32.9	41154
1777048200	33.299999	-0.14	-0.42	33.28	33.58	33.22	27440
1776961800	33.439999	0.14	0.42	33.5	33.5	33.1	19653
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	0.4	1.17	33.88	34.7	33.88	66642
1775838600	34.3	0	0.00	34.3	34.3	34.3	0
1775752200	34.3	0.04	0.12	33.92	34.3	33.8	36475
1775665800	34.26	0	0.00	34.26	34.26	34.26	0
1775579400	34.26	-1.4	-3.93	34.96	35.5	34	92378