Euronext Covivio GR【SCOGR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-1.437	-2.55171801474	56.315	57.342	54.519	IX
4	-1.643	-2.90688416695	56.521	57.599	53.8	IX
12	-1.622	-2.87079646018	56.5	61.962	50.761	IX
26	-0.122	-0.221818181818	55	62.8	50.761	IX
52	3.578	6.9746588694	51.3	62.8	50.45	IX
156	4.178	8.24063116371	50.7	62.8	50.4	IX
260	4.178	8.24063116371	50.7	62.8	50.4	IX

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
1780677000	54.878	-0.15	-0.28	55.135	55.391	54.519
1780590600	55.032	0.36	0.66	54.724	55.083	54.621
1780504200	54.673	-1.08	-1.93	55.597	55.597	54.57
1780417800	55.751	-0.92	-1.63	56.623	57.085	55.648
1780331400	56.675	-0.05	-0.09	56.623	57.034	55.802
1780072200	56.726	0.51	0.91	56.315	57.342	56.315
1779985800	56.213	0.31	0.55	55.648	56.469	55.34
1779899400	55.905	-0.05	-0.09	56.161	56.367	55.545
1779813000	55.956	-0.21	-0.37	56.161	56.213	55.648
1779726600	56.161	1.13	2.05	55.597	56.161	55.545
1779467400	55.032	-0.36	-0.65	55.494	55.751	54.827
1779381000	55.391	-0.57	-1.01	55.802	56.264	55.391
1779294600	55.956	0.87	1.58	54.878	56.521	54.621
1779208200	55.083	-0.1	-0.19	55.391	55.956	55.083
1779121800	55.186	0.67	1.22	54.057	55.443	53.8
1778862600	54.519	-1.13	-2.03	55.083	55.083	54.211
1778776200	55.648	0.26	0.46	56.007	56.11	55.289
1778689800	55.391	-0.82	-1.46	56.315	56.315	54.467
1778603400	56.213	-0.92	-1.62	56.777	57.599	56.213
1778517000	57.137	0.26	0.45	56.675	57.188	56.572
1778257800	56.88	-0.41	-0.72	56.521	57.496	56.521
1778171400	57.291	-1.33	-2.28	58.779	58.779	57.137
1778085000	58.625	1.69	2.98	57.496	59.087	57.291
1777998600	56.931	0.51	0.91	56.521	57.445	56.521
1777912200	56.418	-0.51	-0.90	57.907	57.907	55.905
1777566600	56.931	-0.46	-0.80	56.931	58.009	56.777
1777480200	57.393	-0.77	-1.32	57.907	58.061	57.137
1777393800	58.163	0	0.00	58.163	58.163	58.163
1777307400	58.163	0	0.00	58.112	58.369	57.907
1777048200	58.163	-0.31	-0.53	58.061	58.779	57.701
1776961800	58.471	-0.62	-1.04	58.933	59.293	58.266
1776875400	59.087	0.21	0.35	59.036	59.96	58.985
1776789000	58.882	-0.98	-1.63	59.857	60.319	58.882
1776702600	59.857	-1.9	-3.08	60.679	61.398	59.857
1776443400	61.757	2.05	3.44	59.96	61.962	59.652
1776357000	59.703	-0.46	-0.77	60.011	61.089	59.601
1776270600	60.165	1.18	2.00	59.703	60.371	59.601
1776184200	58.985	0.77	1.32	58.574	59.293	58.317
1776097800	58.215	-0.05	-0.09	57.907	58.215	57.65
1775838600	58.266	0	0.00	58.266	58.266	58.266
1775752200	58.266	3.29	5.97	58.471	58.471	57.804
1775665800	54.981	0	0.00	54.981	54.981	54.981
1775579400	54.981	-0.21	-0.37	55.494	56.315	54.981
1775147400	55.186	0.36	0.65	54.313	55.597	53.8
1775061000	54.827	2.21	4.20	54.262	54.929	53.697
1774974600	52.619	0.56	1.09	52.311	53.03	52.26
1774888200	52.054	0.41	0.79	51.695	52.311	51.438
1774632600	51.644	-0.62	-1.18	52.029	52.054	50.761
1774546200	52.26	-0.05	-0.10	51.274	52.824	51.233
1774459800	52.311	-0.62	-1.16	53.44	53.646	51.952
1774373400	52.927	-0.92	-1.72	53.954	54.108	52.927
1774287000	53.851	-1.28	-2.33	53.748	55.237	52.106
1774027800	55.135	-0.72	-1.29	56.469	56.983	55.135
1773941400	55.853	-1.44	-2.51	56.777	56.88	55.853
1773855000	57.291	-0.36	-0.62	58.369	58.42	57.239
1773768600	57.65	0.2	0.35	57.3	58.35	57.3
1773682200	57.45	2.2	3.98	55.55	57.9	55.55
1773423000	55.25	-1.1	-1.95	56.5	56.65	55.25
1773336600	56.35	-0.5	-0.88	56.65	56.8	55.45
1773250200	56.85	-0.9	-1.56	57.45	57.8	56.85
1773163800	57.75	1.6	2.85	57.45	58.2	57.25
1773077400	56.15	-1.55	-2.69	56.2	57.1	55.7
1772818200	57.7	0.05	0.09	57.9	58.3	57.1