Covivio SA【COV】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	1.55	2.92728989613	52.95	55.3	52.25	136339	54.0442013	DE
4	-0.65	-1.1786038078	55.15	56.25	52.25	116556	53.97444706	DE
12	0.45	0.832562442183	54.05	60.35	52.2	155132	55.4537711	DE
26	0	0	54.5	62.8	49.44	175311	55.32439259	DE
52	2.05	3.90848427073	52.45	62.8	49.44	140974	55.47132808	DE
156	10.9	25	43.6	62.8	36.26	142971	49.50874513	DE
260	-17.94	-24.765323026	72.44	81.82	36.26	137826	54.34044232	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
1782750600	54.75	-0.4	-0.73	55.3	55.3	54.65	59062
1782491400	55.15	0.65	1.19	54.6	55.25	54.55	119027
1782405000	54.5	0.7	1.30	53.9	54.8	53.9	165411
1782318600	53.8	1	1.89	52.95	54.1	52.95	172084
1782232200	52.8	-0.4	-0.75	52.95	53.3	52.25	166112
1782145800	53.2	0.1	0.19	53.3	53.65	52.9	165518
1781886600	53.1	-0.6	-1.12	53.7	53.8	53.1	524797
1781800200	53.7	-0.85	-1.56	54.4	54.45	52.9	128911
1781713800	54.55	-0.5	-0.91	55.05	55.25	54.5	138879
1781627400	55.05	-0.15	-0.27	55.15	55.35	54.9	88850
1781541000	55.2	0.15	0.27	56	56.25	55.05	102869
1781281800	55.05	1	1.85	54.15	55.45	54.15	109428
1781195400	54.05	0.1	0.19	53.9	54.45	53.5	81693
1781109000	53.95	0.85	1.60	53.25	54.25	52.9	99406
1781022600	53.1	-0.05	-0.09	53.25	53.65	52.9	127693
1780936200	53.15	-0.3	-0.56	53.35	53.6	53	84540
1780677000	53.45	-0.15	-0.28	53.65	54	53.1	74116
1780590600	53.6	0.35	0.66	53.3	53.65	53.2	99793
1780504200	53.25	-1.05	-1.93	54.15	54.2	53.15	118717
1780417800	54.3	-0.9	-1.63	55.15	55.6	54.2	112454
1780331400	55.2	-0.05	-0.09	55.1	55.55	54.35	179181
1780072200	55.25	0.5	0.91	55.05	55.9	54.85	1396659
1779985800	54.75	0.3	0.55	54.2	55	53.9	96651
1779899400	54.45	-0.05	-0.09	54.7	54.9	54.05	141837
1779813000	54.5	-0.2	-0.37	54.7	54.75	54.2	129378
1779726600	54.7	1.1	2.05	54.1	54.7	54.1	63927
1779467400	53.6	-0.35	-0.65	54.05	54.3	53.35	97452
1779381000	53.95	-0.55	-1.01	54.35	54.8	53.95	138034
1779294600	54.5	0.85	1.58	53.5	55.1	53.2	67674
1779208200	53.65	-0.1	-0.19	53.75	54.5	53.65	81002
1779121800	53.75	0.65	1.22	52.65	54	52.2	149079
1778862600	53.1	-2.55	-4.58	53.8	53.8	52.8	84833
1778776200	55.65	0	0.00	55.65	55.65	55.65	0
1778689800	55.65	0	0.00	55.65	55.65	55.65	0
1778603400	55.65	0	0.00	55.65	55.65	55.65	0
1778517000	55.65	0.25	0.45	55.2	55.75	55.1	87290
1778257800	55.4	-0.4	-0.72	55.05	56	55.05	99115
1778171400	55.8	-1.3	-2.28	57.15	57.3	55.65	178503
1778085000	57.1	1.65	2.98	56	57.55	55.8	169556
1777998600	55.45	0.5	0.91	55.05	55.95	55.05	98170
1777912200	54.95	-1.25	-2.22	56.4	56.4	54.4	99856
1777566600	56.2	0.3	0.54	55.45	56.5	55.3	126854
1777480200	55.9	-0.45	-0.80	56.4	56.55	55.65	127229
1777393800	56.35	-0.3	-0.53	56.6	56.65	55.95	109221
1777307400	56.65	0	0.00	56.6	56.85	56.35	128454
1777048200	56.65	-0.9	-1.56	56.55	57.25	56.2	107066
1776961800	57.55	0	0.00	57.55	57.55	57.55	0
1776875400	57.55	0.2	0.35	57.5	58.45	57.45	162493
1776789000	57.35	-0.95	-1.63	58.45	58.8	57.35	164799
1776702600	58.3	-1.85	-3.08	59.6	59.8	58.3	184700
1776443400	60.15	2	3.44	58.4	60.35	58.1	328015
1776357000	58.15	-0.45	-0.77	58.4	59.5	58.05	153035
1776270600	58.6	1.15	2.00	57.95	58.8	57.95	147030
1776184200	57.45	0.75	1.32	57.05	57.75	56.8	134683
1776097800	56.7	0	0.00	56.25	56.7	56.15	316568
1775838600	56.7	-0.05	-0.09	57.35	57.4	56.35	165581
1775752200	56.75	0.1	0.18	57	57	56.3	182774
1775665800	56.65	3.1	5.79	56.15	57.2	55.7	220353
1775579400	53.55	0.15	0.28	54.05	54.85	53.55	135854
1775147400	53.4	0	0.00	53.4	53.4	53.4	0
1775061000	53.4	2.7	5.33	52.9	53.5	52.3	266768
1774974600	50.7	0	0.00	50.7	50.7	50.7	0
1774888200	50.7	0.4	0.80	50.3	50.95	50.1	214793