Francaise Energie【FDE】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	0.75	1.86104218362	40.3	43.1	39.5	22374	40.94114537	DE
4	4.95	13.7119113573	36.1	43.1	34.7	17972	38.26761343	DE
12	7.75	23.2732732733	33.3	47	32.2	30000	40.24904028	DE
26	5.05	14.0277777778	36	47	27.6	23703	37.63911762	DE
52	10.15	32.8478964401	30.9	47	26.25	17934	36.05080558	DE
156	-1.55	-3.63849765258	42.6	53.6	17.84	14383	36.29800239	DE
260	6.85	20.0292397661	34.2	68.9	17.84	16020	40.63074998	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	41.05	-0.05	-0.12	41.8	42.1	41.05	19351
1780590600	41.1	0.8	1.99	40.3	41.5	40	15593
1780504200	40.3	-1.25	-3.01	41.6	42.2	40.3	22330
1780417800	41.55	0.6	1.47	41.2	43.1	40.7	31314
1780331400	40.95	0.7	1.74	40.5	42.1	40.5	31769
1780072200	40.25	0.4	1.00	40.3	40.3	39.5	10862
1779985800	39.85	0.1	0.25	39.55	40.2	39.2	11603
1779899400	39.75	0.25	0.63	39.9	40.5	39.3	15683
1779813000	39.5	1.6	4.22	37.85	39.75	37.55	19259
1779726600	37.9	-0.1	-0.26	37.95	39	37.4	23352
1779467400	38	2.2	6.15	36	39.05	35.75	34638
1779381000	35.8	-0.2	-0.56	36.4	37.05	35.8	17695
1779294600	36	0.45	1.27	35.7	36.4	35.7	10186
1779208200	35.55	-0.55	-1.52	36.15	36.3	35.55	7285
1779121800	36.1	-0.25	-0.69	36.1	37.1	35.75	13682
1778862600	36.35	0.1	0.28	36	36.45	36	5474
1778776200	36.25	0.4	1.12	35.6	36.4	35.5	9873
1778689800	35.85	-0.1	-0.28	35.95	36.6	35.4	8852
1778603400	35.95	0.45	1.27	35.1	37.4	35	16549
1778517000	35.5	-0.4	-1.11	35.9	35.9	34.7	34161
1778257800	35.9	-0.3	-0.83	36.1	36.2	35.15	19276
1778171400	36.2	-1.3	-3.47	38	38	36.15	16659
1778085000	37.5	0.05	0.13	38	38	36.9	16087
1777998600	37.45	0.2	0.54	37.25	37.9	37.25	12752
1777912200	37.25	-0.75	-1.97	38	38.1	37.25	16147
1777566600	38	-0.35	-0.91	38.4	38.4	37.8	11349
1777480200	38.35	0.5	1.32	38.1	38.45	37.85	8200
1777393800	37.85	0	0.00	37.85	37.85	37.85	0
1777307400	37.85	-0.35	-0.92	38.35	38.7	37.8	24569
1777048200	38.2	-0.3	-0.78	39	39.1	37.8	9157
1776961800	38.5	0.75	1.99	38	39.45	37.5	22512
1776875400	37.75	-0.7	-1.82	38.5	38.95	37.5	32240
1776789000	38.45	-0.15	-0.39	38.4	39.75	38.15	18476
1776702600	38.6	-0.35	-0.90	40	40.3	38.4	24123
1776443400	38.95	-2.05	-5.00	41.25	41.25	38.6	30992
1776357000	41	0.5	1.23	40.35	42	40.35	20005
1776270600	40.5	-0.25	-0.61	40.9	41.4	40.35	15492
1776184200	40.75	-0.6	-1.45	41.6	41.75	40.6	17213
1776097800	41.35	0.95	2.35	41.8	42.6	41.1	19787
1775838600	40.4	0	0.00	40.4	40.4	40.4	0
1775752200	40.4	0.2	0.50	40.95	41.55	39.8	16255
1775665800	40.2	-2.05	-4.85	41.2	41.9	39.2	62130
1775579400	42.25	1.2	2.92	41.85	43.8	41.75	45805
1775147400	41.05	2.95	7.74	38	41.15	37.95	42573
1775061000	38.1	-0.35	-0.91	39	39.05	37.35	26660
1774974600	38.45	1.2	3.22	37.95	38.9	36.85	28715
1774888200	37.25	-1.6	-4.12	38	38.2	36.8	45534
1774632600	38.85	-3.25	-7.72	40.95	40.95	38.2	85697
1774546200	42.1	-1.85	-4.21	44.4	45.35	41.8	64846
1774459800	43.95	-2.05	-4.46	45	45.8	42.4	76052
1774373400	46	1	2.22	46.65	47	43.1	77435
1774287000	45	5.8	14.80	41.65	45.95	41.3	226947
1774027800	39.2	0.7	1.82	38.5	39.2	37.05	43040
1773941400	38.5	4.9	14.58	33.8	38.8	33.549999	98134
1773855000	33.6	1.35	4.19	32.7	34.4	32.35	9248
1773768600	32.25	-0.4	-1.23	33	33	32.2	7582
1773682200	32.65	-0.35	-1.06	33	33.5	32.4	10037
1773423000	33	-0.3	-0.90	33.299999	33.35	32.85	8124
1773336600	33.299999	-0.8	-2.35	34.1	34.4	33.25	6199
1773250200	34.1	-0.4	-1.16	34.3	34.7	33.75	6914
1773163800	34.5	-0.6	-1.71	35.3	35.65	33.75	17428
1773077400	35.1	1.75	5.25	33.65	35.3	33.1	18349