Rexel SA【RXL】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	-0.38	-1.02453491507	37.09	37.47	36.16	728463	36.89808823	DE
4	-1.32	-3.47094399159	38.03	38.27	34.94	667964	36.93954611	DE
12	3.1	9.22344540315	33.61	39.21	30.65	756134	35.68970277	DE
26	3.77	11.445051609	32.94	39.21	30.65	726848	35.49134419	DE
52	11.81	47.4297188755	24.9	39.21	24.48	687430	32.01246993	DE
156	16.71	83.55	20	39.21	18.08	730625	26.2740553	DE
260	19.605	114.615609471	17.105	39.21	13.61	803214	22.7289984	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
1780677000	36.71	-0.35	-0.94	36.91	37.15	36.43	560826
1780590600	37.06	-0.01	-0.03	37.04	37.44	36.58	786281
1780504200	37.07	-0.31	-0.83	37.05	37.27	36.67	549967
1780417800	37.38	1.08	2.98	36.6	37.47	36.57	473681
1780331400	36.3	-0.51	-1.39	36.8	37.2	36.16	566107
1780072200	36.81	-0.15	-0.41	37.09	37.32	36.81	1266281
1779985800	36.96	-0.59	-1.57	37.31	37.31	36.59	616218
1779899400	37.55	0.5	1.35	37.04	37.74	37	744703
1779813000	37.05	-0.32	-0.86	37.29	37.35	36.78	600675
1779726600	37.37	0.68	1.85	37	37.38	37	334586
1779467400	36.69	0.76	2.12	36.1	36.77	35.91	706815
1779381000	35.93	-0.34	-0.94	36.18	36.3	35.51	593104
1779294600	36.27	1.02	2.89	35.28	36.45	35.28	611727
1779208200	35.25	-1.07	-2.95	36.14	36.15	34.94	557675
1779121800	36.32	-0.88	-2.37	37.05	37.24	36.02	618066
1778862600	37.2	-0.87	-2.29	37.83	38.01	36.88	805796
1778776200	38.07	0.73	1.96	37.49	38.07	37.42	667805
1778689800	37.34	0.86	2.36	36.96	37.54	36.69	596632
1778603400	36.48	-0.72	-1.94	37.27	38.03	36.48	788614
1778517000	37.2	-1	-2.62	37.15	37.2	36.59	716627
1778257800	38.2	0.45	1.19	38.03	38.27	37.75	757921
1778171400	37.75	-0.69	-1.80	38.32	39.08	37.75	1009041
1778085000	38.44	1.2	3.22	36.91	38.44	36.4	983053
1777998600	37.24	1.39	3.88	35.94	37.45	35.87	936707
1777912200	35.85	0.09	0.25	35.88	36.36	35.57	653207
1777566600	35.76	1.53	4.47	34.17	35.76	33.84	1262949
1777480200	34.23	-0.39	-1.13	34.34	34.76	34.04	901779
1777393800	34.62	0	0.00	34.62	34.62	34.62	0
1777307400	34.62	-0.68	-1.93	35.3	35.39	34.38	697500
1777048200	35.3	0.05	0.14	35.02	35.3	34.46	757622
1776961800	35.25	0.03	0.09	35.07	35.34	34.87	691637
1776875400	35.22	-1.53	-4.16	35.69	36.4	34.89	843392
1776789000	36.75	-0.61	-1.63	37.56	37.67	36.75	809660
1776702600	37.36	-1.12	-2.91	37.76	38.21	37.36	622655
1776443400	38.48	0.12	0.31	38.18	39.21	38.1	708392
1776357000	38.36	0.98	2.62	37.52	38.43	37.52	593320
1776270600	37.38	-0.29	-0.77	37.53	37.74	37.17	604783
1776184200	37.67	0.59	1.59	37.3	37.67	36.99	1704046
1776097800	37.08	-0.63	-1.67	37.04	37.27	36.45	1191651
1775838600	37.71	0	0.00	37.71	37.71	37.71	0
1775752200	37.71	1.19	3.26	37.98	38	36.98	551395
1775665800	36.52	2.62	7.73	35.3	37.03	35.3	911268
1775579400	33.9	-0.48	-1.40	34.39	34.8	33.72	612617
1775147400	34.38	-0.07	-0.20	33.99	34.57	33.58	480341
1775061000	34.45	1.17	3.52	34.41	34.66	34.07	676158
1774974600	33.28	0.76	2.34	32.61	33.53	32.57	834135
1774888200	32.52	-0.23	-0.70	32.57	33.09	32.28	712545
1774632600	32.75	-0.41	-1.24	33.24	33.25	32.38	762618
1774546200	33.159999	-0.2	-0.60	33.21	33.43	32.909999	589116
1774459800	33.36	0.57	1.74	32.99	33.56	32.89	616582
1774373400	32.79	0.19	0.58	32.799999	32.939999	32.259999	557051
1774287000	32.6	1.25	3.99	30.96	33.08	30.65	802979
1774027800	31.35	-0.75	-2.34	32.39	32.43	31.35	1971522
1773941400	32.1	-1.38	-4.12	32.9	32.9	31.75	746939
1773855000	33.479999	0.32	0.97	33.65	34.06	33.4	650609
1773768600	33.159999	-0.01	-0.03	33.1	33.68	32.9	536021
1773682200	33.17	0.25	0.76	32.909999	33.54	32.63	498787
1773423000	32.92	-0.95	-2.80	33.61	33.84	32.92	746010
1773336600	33.87	0.21	0.62	33.64	34.07	33.38	549302
1773250200	33.66	-0.09	-0.27	33.5	33.8	33.229999	555463
1773163800	33.75	1.05	3.21	33.69	34.08	33.36	749440
1773077400	32.7	-1.07	-3.17	32.88	32.88	32.119999	751837
1772818200	33.77	-0.48	-1.40	34.5	34.67	33.45	793708