Cie de SaintGobain【SGO】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	-3.58	-4.59092074891	77.98	79.04	73.48	954853	77.08127213	DE
4	-4.48	-5.67951318458	78.88	79.66	72.3	1124350	76.19971822	DE
12	2.6	3.62116991643	71.8	82.22	65.88	1335182	74.68908815	DE
26	-11.98	-13.8689511461	86.38	91.3	65.88	1232966	78.762136	DE
52	-24.8	-25	99.2	104.65	65.88	1099934	84.42942449	DE
156	18.49	33.0710069755	55.91	106.65	48.87	1066830	77.73865782	DE
260	16.91	29.4138110976	57.49	106.65	35.18	1124316	66.68136556	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	77.26	0.26	0.34	77.52	78.64	77.24	1039254
1780590600	77	-0.7	-0.90	77.8	79.04	76.7	741125
1780504200	77.7	0.28	0.36	76.98	77.88	76.7	988337
1780417800	77.42	1.26	1.65	76.86	78.34	76.86	881454
1780331400	76.16	-2.1	-2.68	77.98	78.24	75.82	1124093
1780072200	78.26	0.56	0.72	77.9	79.66	77.88	2324301
1779985800	77.7	-0.9	-1.15	77.94	78.24	76.78	813628
1779899400	78.6	2	2.61	76.9	79.12	76.9	1040938
1779813000	76.6	-0.9	-1.16	77.46	77.54	76.48	671488
1779726600	77.5	2.22	2.95	76.8	77.96	76.8	707454
1779467400	75.28	1.24	1.67	74.92	76.1	74.46	1043510
1779381000	74.04	-0.48	-0.64	74.52	75.52	73.66	1256334
1779294600	74.52	1.5	2.05	72.6	75.6	72.44	1814448
1779208200	73.02	-1.74	-2.33	74.86	75.96	72.88	1184463
1779121800	74.76	0.34	0.46	72.6	75.22	72.3	1481743
1778862600	74.42	-3.54	-4.54	75.2	75.76	74.26	1521572
1778776200	77.96	0	0.00	77.96	77.96	77.96	0
1778689800	77.96	0	0.00	77.96	77.96	77.96	0
1778603400	77.96	0	0.00	77.96	77.96	77.96	0
1778517000	77.96	-1.22	-1.54	78.88	79.22	77.42	905543
1778257800	79.18	-1	-1.25	79.3	79.94	78.9	1113364
1778171400	80.18	-0.06	-0.07	80.1	82.22	80	1582822
1778085000	80.24	4.32	5.69	76.78	81.8	76.74	1640603
1777998600	75.92	0.82	1.09	74.92	75.94	74.64	980974
1777912200	75.1	-2.54	-3.27	77.82	77.82	74.84	1227471
1777566600	77.64	1.18	1.54	74.9	77.96	74.44	1248162
1777480200	76.46	-0.88	-1.14	77.5	77.94	76.46	747651
1777393800	77.34	-0.02	-0.03	78.9	79	77.08	977194
1777307400	77.36	-0.18	-0.23	77.36	78.22	77.24	644458
1777048200	77.54	0.62	0.81	81.02	81.3	77.06	1390237
1776961800	76.92	0	0.00	76.92	76.92	76.92	0
1776875400	76.92	-1.5	-1.91	78.74	79.18	76.88	1546167
1776789000	78.42	-0.26	-0.33	79.36	79.46	78.26	952039
1776702600	78.68	-2.76	-3.39	79.32	79.68	78.54	1341627
1776443400	81.44	3.56	4.57	77.96	82.14	77.84	2109320
1776357000	77.88	1.58	2.07	76.8	78.67	76.66	1185771
1776270600	76.3	-1.44	-1.85	77.6	77.6	76.3	877620
1776184200	77.74	2.24	2.97	76.68	78.46	76.64	1333432
1776097800	75.5	-0.5	-0.66	75.22	75.58	74.52	978341
1775838600	76	0.72	0.96	75.74	77.44	74.74	1598736
1775752200	75.28	-0.98	-1.29	75.86	75.86	74.56	1149105
1775665800	76.26	5.36	7.56	77.4	77.92	76.18	2516450
1775579400	70.9	-1.28	-1.77	71.28	73.2	70.32	2301022
1775147400	72.18	0	0.00	72.18	72.18	72.18	0
1775061000	72.18	2.82	4.07	72.62	73.3	71.82	1365698
1774974600	69.36	0	0.00	69.36	69.36	69.36	0
1774888200	69.36	0.24	0.35	69.06	69.92	68.3	1503346
1774632600	69.12	-1.04	-1.48	69.9	69.9	68.36	1671552
1774546200	70.16	-1.54	-2.15	71.44	71.5	70	1456144
1774459800	71.7	1.28	1.82	72.1	72.5	71.08	1341212
1774373400	70.42	-0.4	-0.56	71	71.18	69.56	1237596
1774287000	70.82	2.74	4.02	67	72.9	65.879999	2433856
1774027800	68.08	-0.24	-0.35	69.36	70.1	67.72	3201197
1773941400	68.32	-3.2	-4.47	70.36	70.42	68.24	1923037
1773855000	71.52	0.36	0.51	71.94	73.08	71.3	1469322
1773768600	71.16	-0.26	-0.36	71.18	72.58	70.88	1180663
1773682200	71.42	-0.8	-1.11	71.8	72.52	70.82	1050205
1773423000	72.22	0	0.00	72.22	72.22	72.22	0
1773336600	72.22	-14.02	-16.26	73.42	74	72.12	1316866
1773212400	86.24	0	0.00	86.24	86.24	86.24	0
1773126000	86.24	0	0.00	86.24	86.24	86.24	0
1773039600	86.24	0	0.00	86.24	86.24	86.24	0