JCDecaux SE【DEC】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	0.56	3.0701754386	18.24	19.07	18.1	137693	18.48306442	DE
4	0.32	1.7316017316	18.48	19.14	17.96	154803	18.60065704	DE
12	-0.26	-1.36411332634	19.06	20.38	17.74	182197	18.92261118	DE
26	3.39	21.9987021415	15.41	21.04	15.1	166360	18.13966685	DE
52	3.67	24.2564441507	15.13	21.04	14.11	141845	17.01868298	DE
156	-0.54	-2.79214064116	19.34	22.36	12.67	122615	17.02519724	DE
260	-6.08	-24.4372990354	24.88	26.24	11.42	122639	17.86744093	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
1781281800	18.52	0.12	0.65	18.57	18.93	18.4	143134
1781195400	18.4	-0.01	-0.05	18.4	18.66	18.23	89589
1781109000	18.41	0.18	0.99	18.22	18.5	18.1	138351
1781022600	18.23	-0.54	-2.88	18.74	19.02	18.23	145940
1780936200	18.77	0.08	0.43	18.24	18.81	18.2	171452
1780677000	18.69	0.04	0.21	18.64	18.95	18.59	134751
1780590600	18.65	0.25	1.36	18.32	18.7	18.12	139843
1780504200	18.4	-0.52	-2.75	18.78	19.06	18.25	194601
1780417800	18.92	0.28	1.50	18.74	19.14	18.68	155484
1780331400	18.64	-0.2	-1.06	18.8	19.06	18.56	194989
1780072200	18.84	0.24	1.29	18.55	18.86	18.55	253806
1779985800	18.6	-0.18	-0.96	18.76	18.8	18.54	134429
1779899400	18.78	0.22	1.19	18.61	18.95	18.61	109442
1779813000	18.56	-0.17	-0.91	18.78	18.81	18.54	133808
1779726600	18.73	0.15	0.81	18.62	18.83	18.62	73859
1779467400	18.58	-0.07	-0.38	18.69	18.78	18.49	106134
1779381000	18.65	0.36	1.97	18.36	18.76	18.32	134914
1779294600	18.29	0.14	0.77	18.1	18.5	17.96	166838
1779208200	18.15	-0.59	-3.15	18.13	18.42	18.1	180318
1779121800	18.74	0.09	0.48	18.48	18.87	18.44	195373
1778862600	18.65	-0.08	-0.43	18.74	18.87	18.62	181243
1778776200	18.73	0	0.00	18.73	18.73	18.73	0
1778689800	18.73	0	0.00	18.73	18.73	18.73	0
1778603400	18.73	0	0.00	18.73	18.73	18.73	0
1778517000	18.73	0.02	0.11	18.71	18.97	18.58	186097
1778257800	18.71	0.27	1.46	18.36	18.94	18.3	181570
1778171400	18.44	-0.08	-0.43	18.6	18.76	18.14	291136
1778085000	18.52	-0.18	-0.96	18.51	19.04	17.74	320264
1777998600	18.7	0	0.00	18.66	19.12	18.66	259653
1777912200	18.7	-0.2	-1.06	18.94	19.11	18.66	162833
1777566600	18.9	0.12	0.64	18.72	18.9	18.58	147326
1777480200	18.78	-0.08	-0.42	18.88	19.04	18.7	112692
1777393800	18.86	-0.01	-0.05	18.82	19	18.76	142333
1777307400	18.87	0.15	0.80	18.78	18.9	18.68	120477
1777048200	18.72	-0.42	-2.19	18.76	18.98	18.52	133844
1776961800	19.14	0	0.00	19.14	19.14	19.14	0
1776875400	19.14	-0.09	-0.47	19.21	19.21	18.83	163887
1776789000	19.23	-0.68	-3.42	19.9	19.92	19.06	179578
1776702600	19.91	-0.29	-1.44	20	20.26	19.91	241777
1776443400	20.2	0.18	0.90	20.1	20.22	20.02	230387
1776357000	20.02	0.08	0.40	19.99	20.38	19.9	208911
1776270600	19.94	0.1	0.50	19.76	19.94	19.46	213487
1776184200	19.84	0.34	1.74	19.6	19.92	19.58	174096
1776097800	19.5	-0.07	-0.36	19.39	19.84	19.16	243757
1775838600	19.57	0.39	2.03	19.28	19.84	19.28	151528
1775752200	19.18	0.05	0.26	19.06	19.28	18.94	251908
1775665800	19.13	0.33	1.76	19.4	19.48	19.13	193538
1775579400	18.8	-0.02	-0.11	19.06	19.52	18.71	252587
1775147400	18.82	0	0.00	18.82	18.82	18.82	0
1775061000	18.82	0.12	0.64	18.86	19.18	18.81	216470
1774974600	18.7	0	0.00	18.7	18.7	18.7	0
1774888200	18.7	0.2	1.08	18.35	18.83	18.22	187869
1774632600	18.5	-0.48	-2.53	18.9	18.9	18.34	128586
1774546200	18.98	0.06	0.32	18.91	19.22	18.84	185964
1774459800	18.92	-0.14	-0.73	19.24	19.45	18.91	222009
1774373400	19.06	-0.37	-1.90	19.49	19.56	18.86	214252
1774287000	19.43	0.05	0.26	19.06	19.6	18.58	241567
1774027800	19.38	-0.56	-2.81	19.82	20.02	19.16	327729
1773941400	19.94	-0.48	-2.35	20.22	20.24	19.64	287914
1773855000	20.42	0.43	2.15	20.9	21.04	20.2	292859
1773768600	19.99	0.43	2.20	19.66	20.22	19.66	240404
1773682200	19.56	0.6	3.16	19.73	19.76	19.18	239941