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	-5.48	-3.62961981719	150.98	150.98	138.5	1226	142.71862153	DE
4	-5.5	-3.64238410596	151	162.24	138.5	655	148.81096238	DE
12	19.34	15.3297400127	126.16	162.24	124	664	144.83465698	DE
26	25.6	21.3511259383	119.9	162.24	119.9	661	134.28236792	DE
52	50.01	52.3719761232	95.49	162.24	94.51	708	123.81613737	DE
156	63.29	76.9857681547	82.21	162.24	60.51	421	100.95932466	DE
260	48.02	49.2613869512	97.48	162.24	54.01	344	92.9644768	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
1782923400	145.5	0.1	0.07	140.97999	145.97999	139.8	508
1782837000	145.4	0	0.00	145.4	145.4	145.4	0
1782750600	145.4	6.9	4.98	138.5	145.4	138.5	1597
1782491400	138.5	-1.3	-0.93	139.5	141.96	138.5	159
1782405000	139.8	-9.1	-6.11	142	144.97999	139.8	2189
1782318600	148.9	-2.1	-1.39	150.97999	150.97999	140.47999	577
1782232200	151	-4.86	-3.12	152.1	152.1	151	17
1782145800	155.86	-1.12	-0.71	156.96	156.96	154.5	97
1781886600	156.97999	-0.02	-0.01	157	157	151.02	1746
1781800200	157	3.6	2.35	152	157	152	1095
1781713800	153.4	2.3	1.52	152	155.06	152	104
1781627400	151.1	-0.9	-0.59	154	155.5	151.02	1771
1781541000	152	-1.38	-0.90	149.63999	153.3	149.63999	186
1781281800	153.38	-3.12	-1.99	153.44	153.44	151.97999	199
1781195400	156.5	1.02	0.66	153.41999	156.5	153.41999	1578
1781109000	155.47999	1.42	0.92	157.86	157.86	153.41999	208
1781022600	154.06	-5.88	-3.68	159.38	159.38	154.06	324
1780936200	159.94	7.94	5.22	156	162.24	156	534
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
1775545200	121.24	0	0.00	121.24	121.24	121.24	0
1775113200	121.24	0	0.00	121.24	121.24	121.24	0