Caisse Regionale de Credit Agricole Mutuel de Brie Picardy【CRBP2】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	2.01	5.53261767135	36.33	38.695	36.305	6920	37.63833966	DE
4	-2.76	-6.71532846715	41.1	41.815	34.055	10073	37.00267821	DE
12	10.48	37.6166547021	27.86	42.4	27.8	10409	35.85509062	DE
26	9.38	32.3895027624	28.96	42.4	25.72	8891	32.86097346	DE
52	15.34	66.6956521739	23	42.4	23	9886	30.36964281	DE
156	20.238	111.799801127	18.102	42.4	16.76	6074	24.36586345	DE
260	17.27	81.9648789748	21.07	42.4	16.76	5284	22.90816902	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783355400	38.34	0.61	1.60	37.72	38.695	37.71	7291
1783096200	37.735	1.02	2.76	37.65	38.24	37.62	8939
1783009800	36.72	0	0.00	36.72	36.72	36.72	0
1782923400	36.72	0.39	1.07	36.33	37.2	36.305	6411
1782837000	36.33	0.02	0.07	36.305	37.2	35.905	15032
1782750600	36.305	1.91	5.54	35.625	36.8	35.625	8625
1782491400	34.4	0	0.00	34.4	34.4	34.4	0
1782405000	34.4	-1.05	-2.95	35.52	35.7	34.2	8915
1782318600	35.445	-1.25	-3.39	36.8	36.8	35.4	14584
1782232200	36.69	-0.02	-0.05	36.71	36.935	36.6	8735
1782145800	36.71	0.11	0.30	36.59	37.055	36.495	9746
1781886600	36.6	0	0.00	36.6	36.6	36.6	0
1781800200	36.6	0	0.00	36.6	36.6	36.6	0
1781713800	36.6	-0.69	-1.84	37.6	37.6	36.6	10930
1781627400	37.285	0.08	0.23	37.285	37.7	37.285	11444
1781541000	37.2	-0.4	-1.06	37.8	38	37.2	11541
1781281800	37.6	0.51	1.38	37.2	38.5	37.2	10577
1781195400	37.09	-0.61	-1.62	37.7	37.8	36.34	15101
1781109000	37.7	-3.43	-8.34	39.995	39.995	37.7	8970
1781022600	41.13	0	0.00	41.13	41.13	41.13	0
1780936200	41.13	-0.4	-0.96	41.39	42.4	41.13	20099
1780677000	41.53	-0.16	-0.38	41.8	42.37	40.4	16607
1780590600	41.69	1.49	3.71	39.8	41.8	39.8	19985
1780504200	40.2	1.3	3.34	38.8	40.2	38.8	14941
1780417800	38.9	0.9	2.37	38.5	39.4	38.5	25026
1780331400	38	1.07	2.88	36.825	38	36.825	10030
1780072200	36.935	-0.66	-1.74	37.78	38.18	36.7	7459
1779985800	37.59	0.16	0.43	37.88	38.18	37.405	6979
1779899400	37.43	0.11	0.29	37.295	37.8	37.295	5719
1779813000	37.32	-0.47	-1.24	37.2	37.8	37.1	7106
1779726600	37.79	1.24	3.38	36.55	37.9	36.515	8940
1779467400	36.555	0.19	0.52	36.685	36.795	36.2	5045
1779381000	36.365	-0.08	-0.21	36.5	37.1	36.3	8561
1779294600	36.44	0.68	1.90	35.64	36.5	35.64	10358
1779208200	35.76	1.36	3.94	34.415	36.6	34.415	20734
1779121800	34.405	0.01	0.01	34.3	34.78	34.1	8810
1778862600	34.4	-0.3	-0.85	34.8	34.91	34.4	4739
1778776200	34.695	0.34	0.99	34.595	34.87	34.5	4420
1778689800	34.355	0.59	1.75	34.15	35.3	34.145	20033
1778603400	33.765	0.41	1.23	33.4	33.8	33	10622
1778517000	33.354999	-0.25	-0.73	33.39	33.9	33.299999	7048
1778257800	33.6	0.04	0.12	33.6	33.7	33.119999	8098
1778171400	33.56	0.27	0.80	33.299999	33.895	33.28	7642
1778085000	33.295	0.3	0.89	33	33.4	33	6633
1777998600	33	-0.27	-0.81	33.299999	33.424999	32.9	16075
1777912200	33.27	0.23	0.70	33.85	34.79	32.979999	15673
1777566600	33.04	0.23	0.72	32.7	33.2	32.659999	14467
1777480200	32.805	0.31	0.97	32.7	33.1	32.549999	9448
1777393800	32.49	0	0.00	32.49	32.49	32.49	0
1777307400	32.49	0.27	0.84	32.299999	32.6	32.259999	8514
1777048200	32.22	0.18	0.56	32.104999	32.32	32.1	7601
1776961800	32.04	0.38	1.18	31.78	32.18	31.67	9074
1776875400	31.665	0.63	2.01	31.15	31.9	31.06	11479
1776789000	31.04	0.73	2.43	30.5	31.3	30.5	14317
1776702600	30.305	0.6	2.02	29.785	30.36	29.7	9732
1776443400	29.705	0.6	2.08	29.1	29.8	29.025	7111
1776357000	29.1	0.65	2.27	28.455	29.145	28.45	5906
1776270600	28.455	0.15	0.55	28.29	28.7	28.255	6793
1776184200	28.3	0.5	1.80	27.86	28.3	27.8	7752
1776097800	27.8	0.3	1.07	28	28.1	27.5	8672
1775838600	27.505	0	0.00	27.505	27.505	27.505	0
1775752200	27.505	-1.3	-4.50	27.95	28.225	27.5	8520
1775665800	28.8	0	0.00	28.8	28.8	28.8	0
1775579400	28.8	0.91	3.28	27.88	28.9	27.845	10098