Groupe Partouche【PARP】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	-0.25	-1.3698630137	18.25	18.6	18	941	18.31170846	DE
4	0	0	18	18.9	17.5	1517	18.4761594	DE
12	-0.2	-1.0989010989	18.2	18.9	17.5	973	18.25960036	DE
26	0	0	18	19.75	17.35	1428	18.29034381	DE
52	-0.95	-5.01319261214	18.95	20.9	17.35	1023	18.49889728	DE
156	-3.3	-15.4929577465	21.3	24.9	17.1	1012	19.75149808	DE
260	-7.5	-29.4117647059	25.5	25.7	16.75	1044	19.85840078	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
1780590600	18.1	-0.1	-0.55	18.2	18.2	18	408
1780504200	18.2	0.1	0.55	18.15	18.3	18.1	768
1780417800	18.1	-0.1	-0.55	18.25	18.3	18.1	155
1780331400	18.2	-0.2	-1.09	18.5	18.6	18.15	465
1780072200	18.4	0.2	1.10	18.25	18.4	18.25	2910
1779985800	18.2	-0.6	-3.19	18.1	18.35	18.1	1263
1779899400	18.8	0.15	0.80	17.5	18.8	17.5	13845
1779813000	18.65	0.05	0.27	18.75	18.75	18.6	269
1779726600	18.6	0.25	1.36	18.7	18.9	18.3	1049
1779467400	18.35	0.3	1.66	18.35	18.45	18.05	979
1779381000	18.05	0.05	0.28	18	18.15	18	848
1779294600	18	-0.1	-0.55	18.1	18.1	17.9	1077
1779208200	18.1	-0.1	-0.55	18.3	18.4	18.1	1777
1779121800	18.2	0.15	0.83	18.15	18.2	18.05	515
1778862600	18.05	0.05	0.28	18	18.15	18	1675
1778776200	18	0	0.00	18	18	18	0
1778689800	18	0	0.00	18	18	18	0
1778603400	18	0	0.00	18	18	18	0
1778517000	18	0.05	0.28	18	18	17.9	467
1778257800	17.95	0	0.00	18	18	17.8	296
1778171400	17.95	0.05	0.28	18	18	17.95	616
1778085000	17.9	-0.1	-0.56	17.95	18	17.9	253
1777998600	18	0.15	0.84	17.9	18.05	17.85	818
1777912200	17.85	0	0.00	17.85	17.95	17.85	163
1777566600	17.85	0	0.00	17.85	17.85	17.65	2902
1777480200	17.85	-0.15	-0.83	18	18	17.85	529
1777393800	18	0	0.00	18	18.05	17.95	4119
1777307400	18	0.1	0.56	17.9	18	17.9	754
1777048200	17.9	-0.1	-0.56	18	18	17.9	406
1776961800	18	0	0.00	18	18	18	0
1776875400	18	0.2	1.12	17.8	18	17.8	396
1776789000	17.8	-0.2	-1.11	18	18	17.75	199
1776702600	18	-0.05	-0.28	18.1	18.1	17.75	940
1776443400	18.05	0.05	0.28	17.95	18.4	17.95	1132
1776357000	18	0.05	0.28	17.95	18	17.95	2990
1776270600	17.95	-0.05	-0.28	18	18	17.95	319
1776184200	18	0.05	0.28	18	18.05	17.95	225
1776097800	17.95	-0.2	-1.10	18.15	18.15	17.95	954
1775838600	18.15	0	0.00	18.2	18.2	18.15	76
1775752200	18.15	0.1	0.55	18.05	18.6	18.05	712
1775665800	18.05	0.25	1.40	17.8	18.05	17.8	793
1775579400	17.8	0	0.00	17.9	17.9	17.75	412
1775147400	17.8	0	0.00	17.8	17.8	17.8	0
1775061000	17.8	-0.05	-0.28	17.9	17.9	17.8	365
1774974600	17.85	0	0.00	17.85	17.85	17.85	0
1774888200	17.85	0	0.00	17.9	17.9	17.85	87
1774632600	17.85	-0.1	-0.56	17.95	17.95	17.85	707
1774546200	17.95	-0.05	-0.28	17.95	17.95	17.9	104
1774459800	18	0	0.00	18	18	17.95	1433
1774373400	18	0	0.00	18	18	18	329
1774287000	18	0	0.00	18.2	18.2	17.9	356
1774027800	18	-0.3	-1.64	18.25	18.3	17.95	3088
1773941400	18.3	0	0.00	18.3	18.35	18.1	733
1773855000	18.3	0	0.00	18.3	18.35	18.3	30
1773768600	18.3	0.1	0.55	18.25	18.3	18.15	61
1773682200	18.2	0.05	0.28	18.2	18.3	18.15	49
1773423000	18.15	0	0.00	18.15	18.15	18.15	0
1773336600	18.15	0.1	0.55	18.15	18.3	18.15	219
1773212400	18.05	0	0.00	18.05	18.05	18.05	0
1773126000	18.05	0	0.00	18.05	18.05	18.05	0
1773039600	18.05	0	0.00	18.05	18.05	18.05	0
1772780400	18.05	0	0.00	18.05	18.05	18.05	0
1772694000	18.05	0	0.00	18.05	18.05	18.05	0