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	-5	-5.58659217877	89.5	89.6	83	302	85.09369781	DE
4	1.5	1.80722891566	83	90.5	82.1	486	87.82503243	DE
12	11.47	15.7058742982	73.03	90.5	73.03	371	83.16665604	DE
26	21.5	34.126984127	63	90.5	63	383	76.71446799	DE
52	22.49	36.2683438155	62.01	90.5	61.2	349	74.13270959	DE
156	17.54	26.1947431302	66.96	90.5	54.01	267	72.07119281	DE
260	-23.66	-21.875	108.16	125	54.01	267	80.50357477	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
1741973400	84.5	1.03	1.23	83.47	84.5	83.47	52
1741887000	83.47	-0.52	-0.62	83.99	83.99	83	244
1741800600	83.99	-0.51	-0.60	85.01	85.01	83.99	349
1741714200	84.5	-2.2	-2.54	86.7	86.8	84.5	404
1741627800	86.7	-2.8	-3.13	89.5	89.6	86.5	441
1741368600	89.5	0	0.00	89.5	89.5	89.5	71
1741282200	89.5	0	0.00	89.5	89.5	89.5	154
1741195800	89.5	-1	-1.10	90.5	90.5	89	3150
1741109400	90.5	0.5	0.56	90	90.5	90	173
1741023000	90	0.5	0.56	89	90.5	89	692
1740763800	89.5	1	1.13	88.5	89.5	88	172
1740677400	88.5	0.5	0.57	87.05	88.5	87.05	508
1740591000	88	2.49	2.91	85.51	88	85.51	175
1740504600	85.51	-3.48	-3.91	88.5	89	85.51	530
1740418200	88.99	-0.03	-0.03	89	89.02	88	399
1740159000	89.02	0.02	0.02	89	89.02	88.6	20
1740072600	89	1.99	2.29	87.01	89	87.01	104
1739986200	87.01	-2.49	-2.78	89.5	90.1	86	644
1739899800	89.5	2	2.29	87.51	89.5	87.51	362
1739813400	87.5	3.5	4.17	85.5	87.5	85.5	223
1739554200	84	1	1.20	83	84	82.1	898
1739467800	83	-0.5	-0.60	82	83	82	237
1739381400	83.5	0	0.00	83.5	83.5	83.5	0
1739295000	83.5	1.32	1.61	82.17	83.5	82.17	130
1739208600	82.18	0.18	0.22	82.01	82.18	81.5	624
1738949400	82	0	0.00	82.01	82.2	82	222
1738863000	82	1	1.23	81.01	82	81.01	156
1738776600	81	-0.5	-0.61	81.51	82	81	331
1738690200	81.5	-0.5	-0.61	82	82	81.5	128
1738603800	82	0	0.00	82	82	82	297
1738344600	82	1.5	1.86	80.51	82	80.51	255
1738258200	80.5	1.5	1.90	79.01	80.5	79	738
1738171800	79	-2	-2.47	81	81	77.5	433
1738085400	81	1.1	1.38	79.9	81	79.61	468
1737999000	79.9	0	0.00	80	80	79.9	195
1737739800	79.9	-0.08	-0.10	79.98	80	79.9	409
1737653400	79.98	0.5	0.63	79.48	79.98	79.48	495
1737567000	79.48	1.08	1.38	78.49	79.48	78.49	91
1737480600	78.4	0	0.00	78.4	78.4	78.4	0
1737394200	78.4	2.4	3.16	76	78.4	75.99	448
1737135000	76	1.02	1.36	74.98	76	74.07	555
1737048600	74.98	-0.5	-0.66	75.48	75.49	74.01	165
1736962200	75.48	0.51	0.68	74.97	75.48	74.6	51
1736875800	74.97	-0.52	-0.69	75.49	75.5	74.8	127
1736789400	75.49	0	0.00	75	75.49	74.94	292
1736530200	75.49	-0.3	-0.40	75.79	75.8	75	280
1736443800	75.79	0.79	1.05	75.01	76	75.01	430
1736357400	75	-3.21	-4.10	78.22	78.48	75	720
1736271000	78.21	-0.29	-0.37	78.5	78.5	78.21	26
1736184600	78.5	0.02	0.03	78.48	78.5	78.11	3
1735925400	78.48	0.48	0.62	78	78.5	78	98
1735839000	78	-1.01	-1.28	79.01	80.49	78	384
1735666200	79.01	-0.97	-1.21	79.98	80.5	79.01	226
1735579800	79.98	0.98	1.24	78.99	79.98	78.99	147
1735320600	79	0.9	1.15	78	80	77	798
1735061400	78.1	0.62	0.80	77.48	79	77.48	248
1734975000	77.48	1.97	2.61	75.51	77.5	75.51	307
1734715800	75.51	2.48	3.40	73.03	75.51	73.03	168
1734629400	73.03	-1.47	-1.97	74.5	76	73	591
1734543000	74.5	1.49	2.04	73.01	74.5	73.01	122
1734456600	73.01	-2.49	-3.30	75.49	75.5	72.11	1043
1734370200	75.5	2.5	3.42	75.48	76.59	75.48	259