Eurazeo SE【RF】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	-1.46	-3.17253368101	46.02	47.78	43.18	105916	46.14731427	DE
4	-4.68	-9.50446791227	49.24	49.6	43.18	95430	46.56802156	DE
12	4.82	12.1288374434	39.74	49.6	37.54	136688	43.0251478	DE
26	-9.09	-16.9431500466	53.65	54.85	37.54	122413	45.82773839	DE
52	-18.29	-29.1010342084	62.85	65.5	37.54	143072	52.37172202	DE
156	-20.44	-31.4461538462	65	86.75	37.54	118192	62.92618198	DE
260	-28.29	-38.833218943	72.85	88.8	37.54	112623	64.95858045	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
1780590600	44.56	-0.3	-0.67	44.54	44.56	43.18	162657
1780504200	44.86	-2.34	-4.96	47.02	47.02	44.8	155982
1780417800	47.2	0.94	2.03	46.6	47.78	46.6	122771
1780331400	46.26	-0.24	-0.52	46.6	46.94	45.88	70437
1780072200	46.5	0	0.00	46.52	46.92	46.4	125437
1779985800	46.5	0.24	0.52	46.02	46.66	46.02	54954
1779899400	46.26	-0.04	-0.09	46.3	47.34	46.26	73825
1779813000	46.3	-0.24	-0.52	46.5	46.68	46.08	66300
1779726600	46.54	0.68	1.48	46.06	46.9	46.06	91386
1779467400	45.86	0.72	1.60	45.58	46.18	45.58	101291
1779381000	45.14	-0.22	-0.49	45.32	45.84	45.14	59629
1779294600	45.36	0.8	1.80	44.42	45.66	44.06	104898
1779208200	44.56	-0.46	-1.02	45.16	45.76	44.54	87473
1779121800	45.02	-2.7	-5.66	44.08	45.22	43.88	116120
1778862600	47.72	-0.48	-1.00	47.98	48.38	47.42	141856
1778776200	48.2	0	0.00	48.2	48.2	48.2	0
1778689800	48.2	0	0.00	48.2	48.2	48.2	0
1778603400	48.2	0	0.00	48.2	48.2	48.2	0
1778517000	48.2	0.08	0.17	48.22	48.46	47.96	68991
1778257800	48.12	-0.2	-0.41	47.86	48.34	47.74	67674
1778171400	48.32	-0.3	-0.62	49.24	49.6	48.32	79855
1778085000	48.62	1.02	2.14	48.46	49.54	48.06	126443
1777998600	47.6	0.78	1.67	47	47.72	46.88	85016
1777912200	46.82	0.46	0.99	47	47.52	46.82	81395
1777566600	46.36	0.22	0.48	45.76	46.5	45.58	53945
1777480200	46.14	-0.12	-0.26	46.34	46.34	45.64	65738
1777393800	46.26	-0.06	-0.13	46.54	46.54	45.8	75504
1777307400	46.32	0.32	0.70	46	46.54	46	49554
1777048200	46	-0.86	-1.84	46	46.5	45.54	69941
1776961800	46.86	0	0.00	46.86	46.86	46.86	0
1776875400	46.86	-0.62	-1.31	47.38	47.56	46.52	76559
1776789000	47.48	0.14	0.30	47.46	48.02	47.2	81520
1776702600	47.34	-0.68	-1.42	47.32	47.5	46.72	144088
1776443400	48.02	1.44	3.09	46.58	48.04	46.56	146381
1776357000	46.58	0.18	0.39	46.54	47.4	46.44	103630
1776270600	46.4	1.06	2.34	45.48	46.6	45.44	106101
1776184200	45.34	0.84	1.89	44.78	45.34	44.54	110286
1776097800	44.5	1.04	2.39	43.44	44.5	43.08	136526
1775838600	43.46	0.66	1.54	43	43.72	42.98	143611
1775752200	42.8	0.12	0.28	42	42.8	42	169437
1775665800	42.68	1.38	3.34	42.5	43.54	42.3	162469
1775579400	41.3	-0.4	-0.96	41.82	42.38	40.98	105917
1775147400	41.7	0	0.00	41.7	41.7	41.7	0
1775061000	41.7	2.16	5.46	41.42	41.8	40.64	133616
1774974600	39.54	0	0.00	39.54	39.54	39.54	0
1774888200	39.54	0.8	2.07	38.66	39.54	38.26	140699
1774632600	38.74	-0.18	-0.46	39.04	39.1	38.58	95714
1774546200	38.92	-0.34	-0.87	38.94	39.36	38.56	144376
1774459800	39.26	1.48	3.92	38.26	39.5	38.26	141799
1774373400	37.78	-1.12	-2.88	38.84	39.06	37.54	139842
1774287000	38.9	-0.28	-0.71	38.36	39.72	38.06	192890
1774027800	39.18	-0.8	-2.00	39.98	40.24	38.76	1081022
1773941400	39.98	-0.16	-0.40	39.86	40.54	39.34	175162
1773855000	40.14	0.44	1.11	40	40.92	40	195057
1773768600	39.7	-0.12	-0.30	39.56	40.24	39.36	178427
1773682200	39.82	-0.86	-2.11	41.18	41.18	39.66	274115
1773423000	40.68	0	0.00	40.68	40.68	40.68	0
1773336600	40.68	-9.14	-18.35	39.74	41.42	39.36	229663
1773212400	49.82	0	0.00	49.82	49.82	49.82	0
1773126000	49.82	0	0.00	49.82	49.82	49.82	0
1773039600	49.82	0	0.00	49.82	49.82	49.82	0
1772780400	49.82	0	0.00	49.82	49.82	49.82	0
1772694000	49.82	0	0.00	49.82	49.82	49.82	0