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	3.24	8.13253012048	39.84	44.52	39.84	133532	42.17296853	DE
4	3.84	9.78593272171	39.24	44.52	37.34	92656	40.72763827	DE
12	7.48	21.0112359551	35.6	44.52	34.24	82925	39.34871857	DE
26	7.52	21.1473565804	35.56	46.66	34.24	89015	39.83402887	DE
52	-6.38	-12.8993125758	49.46	62.35	34.24	100156	43.83504236	DE
156	-100.12	-69.9162011173	143.2	158.15	34.24	102081	71.94240925	DE
260	-121.72	-73.859223301	164.8	217.2	34.24	91217	106.04420573	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	43.56	-0.44	-1.00	44.3	44.32	42.84	71185
1781022600	44	1.3	3.04	42.68	44.52	42.2	114383
1780936200	42.7	0.94	2.25	42	43.64	41.76	83473
1780677000	41.76	0.6	1.46	40.5	42.24	40.5	86794
1780590600	41.16	3.66	9.76	39.84	42.98	39.84	311823
1780504200	37.5	-0.54	-1.42	38	38.4	37.34	71416
1780417800	38.04	0.26	0.69	38.3	38.62	37.94	83132
1780331400	37.78	-2.16	-5.41	39.64	39.68	37.78	74340
1780072200	39.94	-0.16	-0.40	40.06	40.3	39.56	132605
1779985800	40.1	-0.82	-2.00	40.36	40.52	39.68	77599
1779899400	40.92	1.16	2.92	39.98	41.06	39.9	87694
1779813000	39.76	-0.52	-1.29	40.04	40.68	39.76	62378
1779726600	40.28	-0.32	-0.79	40.98	41.1	40.28	25307
1779467400	40.6	-0.38	-0.93	40.98	41.42	40.6	83551
1779381000	40.98	0.06	0.15	40.8	41.12	40.16	65153
1779294600	40.92	0.46	1.14	40.2	40.98	39.84	103575
1779208200	40.46	0.48	1.20	40.32	40.78	40	89988
1779121800	39.98	-1.06	-2.58	40.34	41.42	39.42	99312
1778862600	41.04	1.04	2.60	39.56	41.04	39.56	79650
1778776200	40	1.2	3.09	39.24	40	39.12	49757
1778689800	38.8	-1.02	-2.56	39.7	39.78	38.74	52240
1778603400	39.82	-0.9	-2.21	40.5	40.6	39.78	55292
1778517000	40.72	-0.84	-2.02	41.82	41.9	40.72	70843
1778257800	41.56	0.76	1.86	40.6	41.82	40.5	82091
1778171400	40.8	-1.06	-2.53	42	42	40.58	113264
1778085000	41.86	1.52	3.77	40.44	42.5	40.44	72511
1777998600	40.34	1.42	3.65	38.84	40.34	38.84	65755
1777912200	38.92	-1.06	-2.65	40.12	40.12	38.8	68306
1777566600	39.98	0.3	0.76	39.54	40	38.44	96218
1777480200	39.68	-0.34	-0.85	40	40.34	39.52	57908
1777393800	40.02	0	0.00	40.02	40.02	40.02	0
1777307400	40.02	-0.6	-1.48	40.56	40.8	39.66	61022
1777048200	40.62	-0.2	-0.49	40.42	40.94	39.88	63911
1776961800	40.82	0.2	0.49	40.48	41.06	40.38	34416
1776875400	40.62	-0.64	-1.55	41.16	41.36	40.44	32716
1776789000	41.26	0.04	0.10	41.5	41.62	41.08	53953
1776702600	41.22	-0.08	-0.19	40.7	42	40.62	78795
1776443400	41.3	1.1	2.74	40.44	41.58	40.44	49628
1776357000	40.2	0.72	1.82	39.08	40.6	39.04	63094
1776270600	39.48	-0.1	-0.25	39.52	39.84	39.22	65749
1776184200	39.58	0.24	0.61	39.76	40.04	39.44	68977
1776097800	39.34	0.5	1.29	39.1	39.4	38.76	45882
1775838600	38.84	0	0.00	38.84	38.84	38.84	0
1775752200	38.84	-0.58	-1.47	39.46	39.6	38.14	93696
1775665800	39.42	2.06	5.51	38.52	40.2	38.2	142280
1775579400	37.36	0.2	0.54	37.48	38.18	36.72	77531
1775147400	37.16	0.12	0.32	36.6	37.38	36.6	42307
1775061000	37.04	0.26	0.71	37.48	37.64	36.48	67225
1774974600	36.78	-0.1	-0.27	37.08	37.16	36.1	84342
1774888200	36.88	1.08	3.02	35.8	36.88	35.5	55305
1774632600	35.8	0.26	0.73	35.7	36.22	35.46	136919
1774546200	35.54	0.28	0.79	35.18	36.48	35.02	110457
1774459800	35.26	0.38	1.09	35.62	36.16	35.24	130617
1774373400	34.88	-0.58	-1.64	35.76	35.82	34.88	104437
1774287000	35.46	0.28	0.80	34.88	36.24	34.24	111349
1774027800	35.18	-0.38	-1.07	35.98	36.16	35.14	124745
1773941400	35.56	-0.86	-2.36	35.6	36.34	35.36	73990
1773855000	36.42	-0.16	-0.44	36.64	37.1	36	61884
1773768600	36.58	0.22	0.61	36.5	36.96	36.2	39810
1773682200	36.36	-0.4	-1.09	36.7	37.36	36.34	46139
1773423000	36.76	0.4	1.10	35.9	37.22	35.42	108845
1773336600	36.36	-0.78	-2.10	36.9	37.18	35.9	103043
1773250200	37.14	-0.52	-1.38	37.46	37.96	36.82	113535