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	1.18	1.3246519982	89.08	91.48	87.5	562696	88.96203665	DE
4	7.36	8.87816646562	82.9	91.48	81.72	699600	85.54940284	DE
12	19.54	27.6300904977	70.72	91.48	68.14	717073	79.77169675	DE
26	0.72	0.804109895019	89.54	91.48	68.14	722116	79.17549273	DE
52	-5.18	-5.42749371333	95.44	97.92	68.14	650733	80.84065188	DE
156	16.32	22.0719502299	73.94	109.3	68.14	520372	87.34085888	DE
260	35.26	64.1090909091	55	109.3	41.15	581017	73.82004701	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
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
1775147400	72.48	1.2	1.68	70.54	72.6	70.54	580372
1775061000	71.28	0.44	0.62	71.76	72.54	70.84	572068
1774974600	70.84	0.94	1.34	70.2	71.1	70.02	732843
1774888200	69.9	1.34	1.95	68.84	70.14	68.56	925138
1774632600	68.56	-1.06	-1.52	69.62	69.86	68.14	862332
1774546200	69.62	-0.12	-0.17	69.74	70.52	69.14	870394
1774459800	69.74	-0.66	-0.94	71.02	71.9	68.94	858501
1774373400	70.4	0.06	0.09	70.72	71.96	69.64	929452
1774287000	70.34	-0.18	-0.26	69.38	72.22	69.28	1226240
1774027800	70.52	-1.06	-1.48	71.6	72	70.14	2533461
1773941400	71.58	-0.4	-0.56	71.82	73.32	71.08	1090080
1773855000	71.98	-2.92	-3.90	74.28	74.7	71.72	1065695
1773768600	74.9	-0.38	-0.50	75	75.82	74.78	489581
1773682200	75.28	-0.34	-0.45	75.46	76.08	74.36	447088