Publicis Groupe SA【PUB】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	-0.82	-0.926763110307	88.48	88.5	81.52	599430	85.65978159	DE
4	-1.42	-1.5940727436	89.08	92.78	81.52	658102	88.12387647	DE
12	12.68	16.9111763137	74.98	92.78	73.86	669034	83.63484863	DE
26	1.06	1.22401847575	86.6	92.78	68.14	751005	78.95984754	DE
52	-2.54	-2.81596452328	90.2	94	68.14	668987	80.93725913	DE
156	17.68	25.2643612461	69.98	109.3	68.14	526722	87.49928748	DE
260	32.84	59.905144108	54.82	109.3	41.15	583900	74.42309494	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
1783355400	86.36	0.66	0.77	85.86	87.88	85.82	399386
1783096200	85.7	1.24	1.47	85.18	85.7	84.22	443853
1783009800	84.46	0	0.00	84.46	84.46	84.46	0
1782923400	84.46	-2	-2.31	82.5	84.46	81.52	770716
1782837000	86.46	-1.66	-1.88	88.48	88.5	85.72	783764
1782750600	88.12	1.5	1.73	87.08	88.58	87	551991
1782491400	86.62	0.04	0.05	86.38	87.24	85.74	753328
1782405000	86.58	-1.5	-1.70	88.08	88.14	86.18	788292
1782318600	88.08	-0.1	-0.11	88.42	88.48	85.68	689007
1782232200	88.18	0.46	0.52	87.72	88.68	86.74	643267
1782145800	87.72	-1.48	-1.66	89.84	90	87.66	826235
1781886600	89.2	0	0.00	89.2	89.2	89.2	0
1781800200	89.2	-2.26	-2.47	91.12	92.08	88.16	990989
1781713800	91.46	-0.66	-0.72	92.26	92.78	90.92	601747
1781627400	92.12	2.3	2.56	89.96	92.28	89.62	789774
1781541000	89.82	0.16	0.18	90.44	91.48	89.82	488656
1781281800	89.66	1.62	1.84	88.48	90	88.46	441224
1781195400	88.04	-0.8	-0.90	88.32	90.68	87.5	677363
1781109000	88.84	-0.06	-0.07	89.2	89.48	87.6	463712
1781022600	88.9	0.92	1.05	89.08	90.5	88.24	742525
1780936200	87.98	0.54	0.62	87.5	88.54	86.74	477063
1780677000	87.44	-1.78	-2.00	88.94	91.26	87.44	803668
1780590600	89.22	4.22	4.96	84.98	89.22	84.98	1067297
1780504200	85	-0.08	-0.09	86.08	86.56	84.58	841333
1780417800	85.08	-0.8	-0.93	86.46	86.9	84.28	569675
1780331400	85.88	2.14	2.56	83.64	86.16	83.02	651664
1780072200	83.74	1.1	1.33	82.84	84.5	82.82	1472341
1779985800	82.64	-0.5	-0.60	82.76	83.2	81.72	509868
1779899400	83.14	0.82	1.00	82.8	83.42	82.04	476396
1779813000	82.32	-1.62	-1.93	83.9	83.9	82.26	428280
1779726600	83.94	0.64	0.77	84	84.26	83.36	291886
1779467400	83.3	-0.1	-0.12	83.9	84.38	83.06	610633
1779381000	83.4	0.04	0.05	83.94	84.6	83.24	582365
1779294600	83.36	-0.34	-0.41	83.5	83.84	82.02	717947
1779208200	83.7	1.96	2.40	82.9	86.52	82.84	905360
1779121800	81.74	4.64	6.02	77.42	81.74	77.4	1112071
1778862600	77.1	-0.52	-0.67	77.34	77.84	76.7	552683
1778776200	77.62	1.18	1.54	76.94	77.7	76.48	337279
1778689800	76.44	-1.1	-1.42	77.48	78.02	76.14	475950
1778603400	77.54	-1.08	-1.37	78.08	78.08	76.76	981696
1778517000	78.62	-2.68	-3.30	81.3	81.94	78.6	928734
1778257800	81.3	-0.42	-0.51	81.16	82.18	81	741814
1778171400	81.72	0.04	0.05	81.46	82.36	80.42	648420
1778085000	81.68	1.5	1.87	81	82.58	79.58	823710
1777998600	80.18	0.26	0.33	79.8	80.78	78.9	435516
1777912200	79.92	0.54	0.68	79.72	80.76	79.7	418291
1777566600	79.38	0.34	0.43	79.04	79.68	78.06	605139
1777480200	79.04	0.26	0.33	78.74	79.68	78.52	362642
1777393800	78.78	0	0.00	78.78	78.78	78.78	0
1777307400	78.78	0.76	0.97	77.72	79.06	77.42	467675
1777048200	78.02	0.14	0.18	77.3	78.1	77.06	350960
1776961800	77.88	-0.6	-0.76	77.66	78.44	77.22	520057
1776875400	78.48	-0.3	-0.38	79	79	77.64	542306
1776789000	78.78	0.04	0.05	78.54	79.14	78.34	633599
1776702600	78.74	-1.5	-1.87	79.36	80.02	78.58	575702
1776443400	80.24	-0.14	-0.17	80.4	81.98	80.24	1005634
1776357000	80.38	1.7	2.16	78.66	80.8	78.5	1238870
1776270600	78.68	2.36	3.09	76.8	78.84	75.8	657462
1776184200	76.32	1.5	2.00	74.98	76.7	73.86	798075
1776097800	74.82	3.02	4.21	73.54	74.82	73.1	698725
1775838600	71.8	0	0.00	71.8	71.8	71.8	0
1775752200	71.8	-3.2	-4.27	74.84	75	71.22	805806
1775665800	75	1.7	2.32	75.54	76.76	75	1042607
1775579400	73.3	0.82	1.13	73.4	75.52	73.04	688113