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	1.06	2.83953924458	37.33	38.47	36.62	651617	37.51495107	DE
4	1.48	4.00975345435	36.91	38.83	35.46	694998	37.2556115	DE
12	0.66	1.74927113703	37.73	39.21	33.84	750088	36.93515764	DE
26	4.3	12.6136696979	34.09	39.21	30.65	735813	36.1344411	DE
52	12.38	47.5970780469	26.01	39.21	25.46	710786	33.14458652	DE
156	15.71	69.2680776014	22.68	39.21	18.08	729456	26.67375256	DE
260	20.4	113.396331295	17.99	39.21	13.61	802374	22.94998783	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	38.39	0.91	2.43	38.1	38.47	37.94	575113
1783009800	37.48	0	0.00	37.48	37.48	37.48	0
1782923400	37.48	-0.73	-1.91	38.3	38.3	37.38	688792
1782837000	38.21	0.91	2.44	37.71	38.24	37.58	656399
1782750600	37.3	0.44	1.19	37.04	37.66	36.9	830562
1782491400	36.86	-0.44	-1.18	37.33	38.13	36.62	540369
1782405000	37.3	0.45	1.22	37.02	37.5	36.88	710214
1782318600	36.85	-0.28	-0.75	37.29	37.29	36.5	954277
1782232200	37.13	-1.25	-3.26	38.2	38.2	36.84	538258
1782145800	38.38	-0.19	-0.49	38.07	38.38	37.79	550999
1781886600	38.57	0	0.00	38.57	38.57	38.57	0
1781800200	38.57	0.6	1.58	37.91	38.62	37.63	774113
1781713800	37.97	0.72	1.93	37.31	38.36	37.27	856379
1781627400	37.25	0.91	2.50	36.49	37.25	36.49	744395
1781541000	36.34	-0.08	-0.22	37	37.34	36.32	779685
1781281800	36.42	0.49	1.36	36.26	36.8	36.18	423833
1781195400	35.93	0.29	0.81	35.76	36.16	35.46	439406
1781109000	35.64	-0.4	-1.11	36.1	36.26	35.55	590691
1781022600	36.04	-0.39	-1.07	36.41	37.06	35.98	578344
1780936200	36.43	-0.28	-0.76	36.08	36.77	35.86	422325
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