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	-1.26	-2.85843920145	44.08	44.36	41.36	55006	42.81301831	DE
4	2.32	5.72839506173	40.5	45.8	40.5	71599	43.76277359	DE
12	3.72	9.51406649616	39.1	45.8	37.34	75248	41.3545312	DE
26	1.34	3.23047251688	41.48	46.66	34.24	86107	40.54536789	DE
52	-5.28	-10.9771309771	48.1	62.35	34.24	96680	43.60848358	DE
156	-104.13	-70.8608370194	146.95	158.15	34.24	101945	70.3780355	DE
260	-133.18	-75.6704545455	176	217.2	34.24	91123	104.88057978	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
1783009800	43.12	1.46	3.50	41.92	43.9	41.92	46356
1782923400	41.66	-1.42	-3.30	43.14	43.18	41.36	51481
1782837000	43.08	0.12	0.28	43.42	43.84	42.24	48417
1782750600	42.96	-0.46	-1.06	43.36	43.96	42.7	57570
1782491400	43.42	-0.78	-1.76	44.08	44.36	43.42	62556
1782405000	44.2	-0.42	-0.94	44.7	45.02	44.06	66964
1782318600	44.62	0.88	2.01	43.6	44.62	43.6	74903
1782232200	43.74	-0.76	-1.71	43.08	43.74	42.5	136284
1782145800	44.5	-0.02	-0.04	44.6	44.6	43.34	33171
1781886600	44.52	-0.9	-1.98	45.1	45.48	44.08	52208
1781800200	45.42	1.22	2.76	44	45.62	43.3	89225
1781713800	44.2	-0.62	-1.38	44.8	45.62	44.18	75165
1781627400	44.82	-0.16	-0.36	45.4	45.4	43.8	52648
1781541000	44.98	0.44	0.99	45.3	45.8	44.98	56340
1781281800	44.54	1.46	3.39	43.94	45.06	43.52	86679
1781195400	43.08	-0.48	-1.10	43.12	43.92	42.9	41546
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	0.32	0.79	39.56	41.04	39.56	79650
1778776200	40.72	0	0.00	40.72	40.72	40.72	0
1778689800	40.72	0	0.00	40.72	40.72	40.72	0
1778603400	40.72	0	0.00	40.72	40.72	40.72	0
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	-0.66	-1.64	40	40.34	39.52	57908
1777393800	40.34	0.32	0.80	39.96	40.92	39.84	53397
1777307400	40.02	-0.6	-1.48	40.56	40.8	39.66	61022
1777048200	40.62	0	0.00	40.42	40.94	39.88	63911
1776961800	40.62	0	0.00	40.62	40.62	40.62	0
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	-0.28	-0.71	39.1	39.4	38.76	45882
1775838600	39.62	0.78	2.01	39.28	40.52	39	47414
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	0.32	0.86	37.48	38.18	36.72	77531