Touraine et du Poitou CRCAM【CRTO】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	3.44	4.74613686534	72.48	76.5	72.47	331	75.33850332	DE
4	8.32	12.3076923077	67.6	76.5	67.01	286	71.08554839	DE
12	9.39	14.1139335638	66.53	76.5	62.1	245	67.69145193	DE
26	-3.87	-4.85023185863	79.79	81.8	62.1	292	70.59179851	DE
52	-0.89	-1.15870329384	76.81	83	60.51	268	71.69528193	DE
156	-11.37	-13.0255470272	87.29	87.3	54.01	246	71.88142843	DE
260	-54.08	-41.6	130	134	54.01	251	84.06597867	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
1730914200	75.1	-0.4	-0.53	75.5	75.5	74.51	325
1730827800	75.5	-0.48	-0.63	75.98	76.5	75.1	805
1730741400	75.98	2.48	3.37	73.49	75.98	73.39	400
1730482200	73.5	0.9	1.24	72.61	73.5	72.61	43
1730395800	72.6	0.13	0.18	72.48	72.6	72.47	84
1730309400	72.47	-0.02	-0.03	72.48	72.48	71.01	86
1730223000	72.49	3.08	4.44	70.99	72.49	70	427
1730136600	69.41	0.41	0.59	69.01	69.99	69.01	123
1729873800	69	0	0.00	69	69.01	68	489
1729787400	69	1.01	1.49	67.99	69	67.79	178
1729701000	67.99	-2.02	-2.89	70.01	70.01	67.01	413
1729614600	70.01	0.03	0.04	69.3	70.98	69.3	329
1729528200	69.98	0.52	0.75	69.2	69.98	69.2	666
1729269000	69.46	-0.02	-0.03	69.47	69.47	68.51	57
1729182600	69.48	0.98	1.43	68.98	69.48	68.98	75
1729096200	68.5	0	0.00	68.5	68.5	68.5	0
1729009800	68.5	0	0.00	68.5	68.5	67.5	311
1728923400	68.5	1.02	1.51	67.47	68.5	67.46	867
1728664200	67.48	-0.12	-0.18	67.48	67.48	67.48	51
1728577800	67.6	0	0.00	67.6	67.6	67.6	0
1728491400	67.6	0.1	0.15	67.51	67.71	67.51	413
1728405000	67.5	-0.51	-0.75	68.5	68.98	67	193
1728318600	68.01	0.04	0.06	67.97	68.01	67.97	166
1728059400	67.97	-0.02	-0.03	67.99	67.99	67.21	16
1727973000	67.99	1.19	1.78	66.8	68	66.8	229
1727886600	66.8	0.3	0.45	66.5	67.49	66.5	233
1727800200	66.5	0	0.00	66.5	67.49	66.5	321
1727713800	66.5	0.7	1.06	65.8	66.5	65.8	82
1727454600	65.8	0.23	0.35	65.569999	65.8	65.569999	111
1727368200	65.569999	-0.43	-0.65	66	66	65.519999	424
1727281800	66	0.01	0.02	65.98	66	65.599999	279
1727195400	65.989999	0.47	0.72	65.519999	65.989999	65.519999	2
1727109000	65.519999	0.02	0.03	65.51	65.599999	65.51	121
1726849800	65.5	0.5	0.77	65.5	65.5	65.5	20
1726763400	65	0.47	0.73	64.53	65	64.53	111
1726677000	64.53	-0.47	-0.72	65	65	64.51	83
1726590600	65	0.5	0.78	64.5	65	64.01	287
1726504200	64.5	-0.48	-0.74	63	64.5	63	413
1726245000	64.98	0.5	0.78	64.48	65.489999	64.01	328
1726158600	64.48	1.46	2.32	63.02	64.48	63.02	151
1726072200	63.02	0.02	0.03	63	63.5	62.51	228
1725985800	63	0.89	1.43	62.11	63.01	62.11	301
1725899400	62.11	-2.37	-3.68	63.99	65	62.1	816
1725640200	64.48	-0.54	-0.83	65.019999	65.98	62.5	389
1725553800	65.019999	0.02	0.03	65.01	65.019999	65.01	51
1725467400	65	-1	-1.52	66	66.4	65	493
1725381000	66	-0.53	-0.80	66.54	67.4	66	622
1725294600	66.53	-0.01	-0.02	67.5	67.5	66.53	89
1725035400	66.54	-0.45	-0.67	66.989999	66.989999	66.54	46
1724949000	66.989999	-0.01	-0.01	66.51	67.5	66.5	157
1724862600	67	-0.49	-0.73	67.29	67.29	67	31
1724776200	67.49	0	0.00	67.49	67.49	66.51	754
1724689800	67.49	-0.01	-0.01	68.5	69	65.599999	286
1724430600	67.5	0.01	0.01	67.49	67.5	67.49	21
1724344200	67.49	0.39	0.58	67.11	67.49	66	205
1724257800	67.099999	0.1	0.15	67	67.099999	67	51
1724171400	67	0.03	0.04	66.97	67	66.29	241
1724085000	66.97	0.86	1.30	66.11	66.97	66.11	78
1723825800	66.11	-0.42	-0.63	66.53	66.56	66.099999	168
1723739400	66.53	0.01	0.02	66.53	66.53	66.53	1
1723653000	66.519999	0.02	0.03	66.5	66.519999	66.5	23
1723566600	66.5	0.97	1.48	65.53	66.5	65.11	122
1723480200	65.53	0.03	0.05	65.5	65.53	65.5	107
1723221000	65.5	0.12	0.18	65.379999	65.5	65.379999	23
1723134600	65.379999	0	0.00	65.379999	65.39	65.379999	85
1723048200	65.379999	0	0.00	65.379999	65.379999	65.379999	69