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	1.32	0.849420849421	155.4	162.24	150.44	277	152.07692862	DE
4	8.6	5.8061031596	148.12	162.24	143.98	408	155.86105302	DE
12	35.4	29.1790306627	121.32	162.24	120.06	726	136.60143825	DE
26	48.06	44.229707344	108.66	162.24	99	751	125.55255309	DE
52	62.21	65.8237223574	94.51	162.24	94	672	121.42547013	DE
156	73.22	87.6886227545	83.5	162.24	60.51	411	99.13299786	DE
260	57.24	57.5392038601	99.48	162.24	54.01	338	91.69556428	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
1780677000	152	0	0.00	152	152	152	0
1780590600	152	0.46	0.30	151.52	155.38	151.52	264
1780504200	151.54	1.1	0.73	151	155.4	151	164
1780417800	150.44	-0.1	-0.07	150.97999	153.97999	150.44	126
1780331400	150.54	-0.5	-0.33	155.4	155.4	150.54	385
1780072200	151.04	-0.04	-0.03	155.58	155.58	151.04	21
1779985800	151.08	-1.12	-0.74	152.28	155.58	151.08	301
1779899400	152.19999	0.18	0.12	152.8	153.97999	152.13999	169
1779813000	152.02	-3.48	-2.24	155.08	155.08	151.02	155
1779726600	155.5	-0.06	-0.04	155.5	155.5	155.5	50
1779467400	155.56	-0.02	-0.01	154.63999	155.56	154.63999	16
1779381000	155.58	-0.02	-0.01	152.02	155.6	152	342
1779294600	155.6	0.6	0.39	155.6	155.6	155.6	814
1779208200	155	-1.96	-1.25	153.1	155.58	150	930
1779121800	156.96	4.78	3.14	152.19999	156.97999	152.19999	890
1778862600	152.18	-0.6	-0.39	154.52	157.97999	152.18	131
1778776200	152.78	0	0.00	152.78	152.78	152.78	0
1778689800	152.78	0	0.00	152.78	152.78	152.78	0
1778603400	152.78	0	0.00	152.78	152.78	152.78	0
1778517000	152.78	0	0.00	152.78	152.78	152.78	0
1778257800	152.78	0.78	0.51	152.8	152.8	147.94	223
1778171400	152	-1.98	-1.29	153.41999	153.41999	152	108
1778085000	153.97999	6.48	4.39	141.02	155	141.02	1447
1777998600	147.5	-1.5	-1.01	147.97999	148	147.5	102
1777912200	149	3	2.05	146	149.88	144.38	497
1777566600	146	7	5.04	139	147	138.6	2525
1777480200	139	1	0.72	138	140.96	138	774
1777393800	138	1.98	1.46	138	138	136.5	573
1777307400	136.02	2.52	1.89	133.5	140	133.47999	1783
1777048200	133.5	-1.48	-1.10	133.5	133.5	133.5	25
1776961800	134.97999	0	0.00	134.97999	134.97999	134.97999	0
1776875400	134.97999	3.98	3.04	130.97999	134.97999	130.97999	2372
1776789000	131	0.1	0.08	130.9	131	130.02	129
1776702600	130.9	2.9	2.27	128	131	127.6	2113
1776443400	128	0.02	0.02	127.98	128	127.5	467
1776357000	127.98	-0.04	-0.03	128.02	128.02	126.5	259
1776270600	128.02	0.54	0.42	127.48	131.5	127.48	1501
1776184200	127.48	0.18	0.14	127	127.5	126.5	218
1776097800	127.3	2.52	2.02	125	127.8	124.5	1365
1775838600	124.78	0.78	0.63	124.02	124.98	124.02	47
1775752200	124	-2.16	-1.71	126.16	126.16	124	211
1775665800	126.16	4.92	4.06	126.2	127.36	126	623
1775579400	121.24	0	0.00	121.24	121.24	121.24	0
1775147400	121.24	0	0.00	121.24	121.24	121.24	0
1775061000	121.24	0	0.00	121.24	121.24	121.24	0
1774974600	121.24	0	0.00	121.24	121.24	121.24	0
1774888200	121.24	-4.74	-3.76	124	125.78	121.24	318
1774632600	125.98	-2.02	-1.58	124.74	127.98	122.4	101
1774546200	128	1.6	1.27	126.5	128	126.5	321
1774459800	126.4	1.52	1.22	120.06	126.4	120.06	1236
1774373400	124.88	3.9	3.22	121	126.5	120.96	2749
1774287000	120.98	-2.06	-1.67	121.8	124.6	120.82	2026
1774027800	123.04	0.72	0.59	123	123.04	123	105
1773941400	122.32	-1.68	-1.35	121.84	127.9	121.84	1158
1773855000	124	2.5	2.06	122	124	121.82	358
1773768600	121.5	-4.2	-3.34	121.32	128.19999	121.32	877
1773682200	125.7	3.14	2.56	122.1	125.98	122.1	906
1773423000	122.56	0	0.00	122.56	122.56	122.56	0
1773336600	122.56	-3.44	-2.73	121.66	125.82	121.66	636
1773212400	126	0	0.00	126	126	126	0
1773126000	126	0	0.00	126	126	126	0
1773039600	126	0	0.00	126	126	126	0