Remy Cointreau SA【RCO】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	1.6	2.78503046127	57.45	61	54.5	129046	58.46392552	DE
4	2.1	3.6874451273	56.95	61	53.5	120784	56.45693314	DE
12	-6.45	-9.84732824427	65.5	70.75	53.5	115456	60.87021031	DE
26	-27.2	-31.5362318841	86.25	88.5	53.5	122194	69.08148404	DE
52	-48.4	-45.0442066077	107.45	116.25	53.5	113918	81.45671007	DE
156	-142.95	-70.7673267327	202	215.4	53.5	90195	127.48241876	DE
260	-54.45	-47.9735682819	113.5	217.2	53.5	88664	130.25131706	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
1733160600	59.35	1	1.71	57.7	59.6	57.6	102101
1732901400	58.35	-0.75	-1.27	58.6	59.5	57.25	168411
1732815000	59.1	1.7	2.96	54.55	61	54.5	187074
1732728600	57.4	-0.1	-0.17	56.9	57.75	56.3	94019
1732642200	57.5	-0.75	-1.29	57.45	58.75	56.55	93624
1732555800	58.25	2.6	4.67	57.15	58.35	56.8	183066
1732296600	55.65	0.25	0.45	55.45	56.1	54.85	56829
1732210200	55.4	-1.1	-1.95	56.45	56.8	55.4	62243
1732123800	56.5	0.1	0.18	56.7	57.4	56.25	93712
1732037400	56.4	-0.1	-0.18	56.35	56.7	55.1	80467
1731951000	56.5	1.45	2.63	55.45	56.8	55.45	92942
1731691800	55.05	0.3	0.55	54.3	55.6	54.2	81244
1731605400	54.75	0.9	1.67	54	55.25	53.7	148541
1731519000	53.85	-0.95	-1.73	54.7	55.4	52.7	126781
1731432600	54.8	-1.05	-1.88	55.3	55.7	54.35	89957
1731346200	55.85	0.4	0.72	55.5	56.6	55.45	54435
1731087000	55.45	-1.25	-2.20	56.35	56.7	55.3	97229
1731000600	56.7	2.6	4.81	54.4	57	54.15	144384
1730914200	54.1	-2.55	-4.50	56.05	57.3	53.5	389012
1730827800	56.65	0	0.00	56.95	57.2	56.25	75602
1730741400	56.65	-0.85	-1.48	57.25	58	56.55	59650
1730482200	57.5	0.15	0.26	57.35	58.2	57.1	33156
1730395800	57.35	-0.75	-1.29	57.95	58.3	56.95	86930
1730309400	58.1	-2.15	-3.57	59.35	59.6	58.1	146091
1730223000	60.25	0.3	0.50	59.8	60.9	59.75	71485
1730136600	59.95	-0.3	-0.50	60.5	61	59.7	73731
1729873800	60.25	0.6	1.01	57.6	60.8	57.45	146285
1729787400	59.65	-0.8	-1.32	60.5	61.35	59.65	109023
1729701000	60.45	-0.2	-0.33	60.2	61.6	60.2	38789
1729614600	60.65	0.15	0.25	60.5	61.3	60.25	33345
1729528200	60.5	-0.7	-1.14	60.1	62.05	60.1	54347
1729269000	61.2	0.9	1.49	60.35	63.55	60.35	126725
1729182600	60.3	1.15	1.94	59.05	61.05	59	80965
1729096200	59.15	-0.75	-1.25	59	59.85	57.75	105023
1729009800	59.9	-0.95	-1.56	60.45	61.05	59.35	86523
1728923400	60.85	-0.35	-0.57	61.15	61.4	59.65	124196
1728664200	61.2	0.3	0.49	60.7	62.85	60.65	71871
1728577800	60.9	-1.65	-2.64	61.3	62.6	60.5	128679
1728491400	62.55	0.8	1.30	61.55	62.7	61.5	116494
1728405000	61.75	-4.2	-6.37	61.2	62.85	59.8	342654
1728318600	65.95	-0.7	-1.05	67	67.15	65.75	101196
1728059400	66.65	0	0.00	65.8	67.25	64.599999	144322
1727973000	66.65	-2.7	-3.89	69.25	69.4	66.45	128960
1727886600	69.35	1.15	1.69	68.45	69.7	68.4	114128
1727800200	68.2	-1.65	-2.36	69.85	70.2	68.1	104694
1727713800	69.85	-0.65	-0.92	70.4	70.75	68.65	163061
1727454600	70.5	3.25	4.83	68.55	70.5	68	226314
1727368200	67.25	4.6	7.34	65.5	68.1	65.5	192551
1727281800	62.65	-0.85	-1.34	62.1	64.3	62.1	133328
1727195400	63.5	1.65	2.67	64.9	65.3	63.5	96685
1727109000	61.85	-0.2	-0.32	61.55	61.95	60.95	80215
1726849800	62.05	-1.05	-1.66	63.15	63.15	62.05	154369
1726763400	63.1	2.1	3.44	62.7	64.599999	62.55	138315
1726677000	61	-1.15	-1.85	61.6	61.85	60.85	76857
1726590600	62.15	0	0.00	61.5	62.8	61.3	97347
1726504200	62.15	-1.05	-1.66	63	63.9	62.15	87284
1726245000	63.2	-0.55	-0.86	63.75	64.3	61.8	117969
1726158600	63.75	-0.45	-0.70	65	65.55	63.75	85646
1726072200	64.2	-0.05	-0.08	64.2	65.9	63.9	85807
1725985800	64.25	-1.9	-2.87	65.5	66.45	64.25	152011
1725899400	66.15	-0.95	-1.42	66.349999	66.849999	65.4	127710
1725640200	67.099999	-1.35	-1.97	69.15	69.15	66.8	126184
1725553800	68.45	-0.95	-1.37	68.95	69.75	68.35	119910
1725467400	69.4	-3.05	-4.21	72	72.5	69.4	146941
1725381000	72.45	-0.6	-0.82	73.15	74.25	72.45	77133