Ramsay Generale De Sante【GDS】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	0.3	2.7149321267	11.05	11.5	10.95	435	11.16145881	DE
4	1.05	10.1941747573	10.3	11.55	10.3	816	11.24290008	DE
12	1	9.66183574879	10.35	11.55	9.52	571	10.75564588	DE
26	2.07	22.3060344828	9.28	11.55	8.72	719	10.2583909	DE
52	0.35	3.18181818182	11	11.55	8.72	5327	9.15318612	DE
156	-8.05	-41.4948453608	19.4	22.4	8.72	2105	10.3982367	DE
260	-8.15	-41.7948717949	19.5	26.1	8.72	1667	13.2906307	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	11.35	0.3	2.71	11.4	11.5	11.35	966
1781195400	11.05	0	0.00	11.05	11.05	11.05	10
1781109000	11.05	-0.05	-0.45	11.1	11.1	11.05	60
1781022600	11.1	-0.15	-1.33	11.45	11.45	11.05	846
1780936200	11.25	0.25	2.27	11.1	11.25	10.95	1051
1780677000	11	0	0.00	11.05	11.1	11	206
1780590600	11	-0.1	-0.90	11.15	11.3	11	344
1780504200	11.1	-0.2	-1.77	11.3	11.35	11.1	1040
1780417800	11.3	0	0.00	11.35	11.45	11.3	948
1780331400	11.3	-0.2	-1.74	11.55	11.55	11.15	1104
1780072200	11.5	0.85	7.98	10.7	11.5	10.7	4082
1779985800	10.65	-0.05	-0.47	10.7	10.75	10.65	163
1779899400	10.7	0.05	0.47	10.8	10.8	10.7	26
1779813000	10.65	-0.15	-1.39	10.75	10.75	10.65	28
1779726600	10.8	0.15	1.41	10.65	10.8	10.65	1673
1779467400	10.65	0.15	1.43	10.55	10.65	10.55	80
1779381000	10.5	-0.05	-0.47	10.55	10.55	10.5	56
1779294600	10.55	-0.2	-1.86	10.7	10.7	10.55	499
1779208200	10.75	0.45	4.37	10.35	10.75	10.3	632
1779121800	10.3	0	0.00	10.3	10.4	10.3	90
1778862600	10.3	-0.1	-0.96	10.3	10.45	10.3	114
1778776200	10.4	0	0.00	10.4	10.45	10.3	271
1778689800	10.4	-0.05	-0.48	10.3	10.45	10.3	454
1778603400	10.45	0.15	1.46	10.45	10.5	10.35	502
1778517000	10.3	-0.1	-0.96	10.3	10.45	10.3	544
1778257800	10.4	0.05	0.48	10.35	10.4	10	1646
1778171400	10.35	0.05	0.49	10.25	10.35	10	2657
1778085000	10.3	0.5	5.10	9.84	10.3	9.84	974
1777998600	9.8	-0.06	-0.61	9.84	9.86	9.8	182
1777912200	9.86	-0.02	-0.20	9.86	9.86	9.86	109
1777566600	9.88	0	0.00	9.86	9.88	9.84	39
1777480200	9.88	-0.06	-0.60	9.88	9.88	9.88	21
1777393800	9.94	0	0.00	9.94	9.94	9.94	0
1777307400	9.94	-0.06	-0.60	10	10	9.72	1047
1777048200	10	0	0.00	10	10	9.98	12
1776961800	10	-0.25	-2.44	10.3	10.3	9.52	2432
1776875400	10.25	-0.05	-0.49	10.3	10.35	10.25	38
1776789000	10.3	0	0.00	10.25	10.3	10.25	40
1776702600	10.3	0.36	3.62	10.05	10.3	10.05	702
1776443400	9.94	-0.16	-1.58	10.1	10.1	9.94	732
1776357000	10.1	-0.1	-0.98	10.2	10.2	10.1	34
1776270600	10.2	0.1	0.99	10.2	10.2	10.1	157
1776184200	10.1	-0.1	-0.98	10.25	10.25	10.1	242
1776097800	10.2	-0.1	-0.97	10.3	10.3	10.2	3
1775838600	10.3	0	0.00	10.3	10.3	10.3	0
1775752200	10.3	-0.05	-0.48	10.3	10.35	10.3	20
1775665800	10.35	0.1	0.98	10.3	10.35	10.25	217
1775579400	10.25	0	0.00	10.25	10.3	10.25	24
1775147400	10.25	-0.05	-0.49	10.25	10.3	10.25	10
1775061000	10.3	0.2	1.98	10.05	10.3	10.05	352
1774974600	10.1	0.36	3.70	9.74	10.1	9.72	629
1774888200	9.74	-0.06	-0.61	9.78	9.78	9.74	33
1774632600	9.8	-0.06	-0.61	9.88	9.9	9.58	1086
1774546200	9.86	-0.34	-3.33	10.05	10.05	9.52	2054
1774459800	10.2	-0.05	-0.49	10.25	10.25	10.2	13
1774373400	10.25	0	0.00	10.25	10.3	10.25	56
1774287000	10.25	0	0.00	10.3	10.3	10.25	68
1774027800	10.25	-0.05	-0.49	10.35	10.45	10.25	192
1773941400	10.3	-0.25	-2.37	10.5	10.5	10.2	1093
1773855000	10.55	0.1	0.96	10.5	10.55	10.5	12
1773768600	10.45	0	0.00	10.5	10.5	10.45	108
1773682200	10.45	-0.15	-1.42	10.65	10.65	10.45	378