Criteo SA【CRTO】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	2.19907407407	17.28	18.2	16.48	396300	17.25516645	DR
4	-0.85	-4.59211237169	18.51	19.14	16.48	300668	17.62920846	DR
12	-0.87	-4.69508904479	18.53	20.38	15.575	301925	17.60087157	DR
26	-2.3	-11.5230460922	19.96	21.547	15.575	428931	18.67932081	DR
52	-6.49	-26.8737060041	24.15	26.58	15.575	442479	20.39745854	DR
156	-15.43	-46.6304019341	33.09	49.93	15.575	389836	29.46744994	DR
260	-26.13	-59.6711577986	43.79	49.93	15.575	360071	30.38283172	DR

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
1782426900	17.48	-0.64	-3.53	17.9	18.04	17.25	299616
1782340500	18.12	0.76	4.38	17.35	18.2	17.25	340784
1782254100	17.36	0.79	4.77	16.8	17.45	16.78	361087
1782167700	16.57	-0.87	-4.99	17.28	17.35	16.48	583711
1781822100	17.44	-0.05	-0.29	17.29	17.54	17.01	233540
1781735700	17.49	0.35	2.04	16.99	17.66	16.9	363446
1781649300	17.14	-0.56	-3.16	17.7	17.7	16.99	158467
1781562900	17.7	-0.15	-0.84	17.76	17.99	17.57	258157
1781303700	17.85	0.44	2.53	17.58	17.89	17.25	255775
1781217300	17.41	-0.22	-1.25	17.53	17.75	17.236	195216
1781130900	17.63	0.58	3.40	17	17.77	16.81	265063
1781044500	17.05	-0.15	-0.87	17.14	17.37	16.8	195486
1780958100	17.2	-0.53	-2.99	17.42	17.68	17.04	192272
1780698900	17.73	0.44	2.54	17.29	17.93	17.245	542152
1780612500	17.29	0.14	0.82	17.32	17.72	17.191	151651
1780526100	17.15	-1.56	-8.34	18.4	18.4	16.935	288302
1780439700	18.71	-0.4	-2.09	18.91	19.005	18.35	296409
1780353300	19.11	0.86	4.71	18.29	19.14	17.975	336370
1780094100	18.25	-0.04	-0.22	18.51	18.7132	18.23	395184
1780007700	18.29	0.42	2.35	18	18.53	17.95	369083
1779921300	17.87	0.84	4.93	17	18.24	16.995	409227
1779834900	17.03	-0.26	-1.50	17.22	17.3	16.93	191314
1779489300	17.29	0.12	0.70	17.21	17.54	17.08	330987
1779402900	17.17	-0.07	-0.41	17.1	17.32	16.89	241232
1779316500	17.24	0.1	0.58	17.12	17.275	16.52	313205
1779230100	17.14	0.93	5.74	16.46	17.2339	16.34	449284
1779143700	16.21	0.15	0.93	16.01	16.579999	16.01	431449
1778884500	16.059999	0.06	0.37	15.9	16.32	15.9	330574
1778798100	16	-0.15	-0.93	16.16	16.37	15.91	294310
1778711700	16.149999	-0.05	-0.31	16.2	16.3761	16.004999	373738
1778625300	16.2	0.09	0.56	16.09	16.399999	16.01	463531
1778538900	16.11	-0.38	-2.30	16.45	16.8443	15.9	401396
1778279700	16.489999	0.04	0.24	16.2	16.6	16.059999	394801
1778193300	16.45	0.59	3.72	15.85	16.68	15.71	485705
1778106900	15.86	-4.26	-21.17	17.94	17.94	15.575	1350648
1778020500	20.12	0.87	4.52	19.25	20.38	18.42	591112
1777934100	19.25	-0.33	-1.69	19.6	19.98	19.19	208918
1777674900	19.58	0.64	3.38	19.18	19.7499	19.13	245861
1777588500	18.94	-0.48	-2.47	19.4	19.4	18.57	208722
1777502100	19.42	0.07	0.36	19.45	19.49	19.03	156727
1777415700	19.35	0.04	0.21	19.31	19.599	19.12	84398
1777329300	19.31	0.23	1.21	19.08	19.65	18.9201	149925
1777070100	19.08	0.57	3.08	18.64	19.1	18.33	115197
1776983700	18.51	-0.86	-4.44	19.14	19.28	18.25	199781
1776897300	19.37	0.02	0.10	19.6	19.6	19.06	146463
1776810900	19.35	-0.35	-1.78	19.62	19.98	19.28	169992
1776724500	19.7	0.22	1.13	19.26	19.76	19.05	204064
1776465300	19.48	0.09	0.46	19.45	19.905	19.18	226217
1776378900	19.39	0.02	0.10	19.5	19.86	19.2	144494
1776292500	19.37	0.83	4.48	18.55	19.44	18.55	183186
1776206100	18.54	0.21	1.15	18.55	18.99	18.18	112688
1776119700	18.33	0.51	2.86	17.81	18.45	17.63	172427
1775860500	17.82	-0.3	-1.66	18.12	18.13	17.46	192112
1775774100	18.12	-0.39	-2.11	18.51	18.605	17.26	344576
1775687700	18.51	0.04	0.22	18.978	19.16	18.5	188407
1775601300	18.47	-0.18	-0.97	18.65	18.8	18.3	441919
1775514900	18.65	0.15	0.81	18.53	18.8599	18.46	179371
1775169300	18.5	0.07	0.38	18.17	18.798	18.1	351128
1775082900	18.43	0.5	2.79	18.01	18.555	17.93	416191
1774996500	17.93	0.47	2.69	17.68	18.03	17.22	219613
1774910100	17.46	0.28	1.63	17.01	18	17.01	290638
1774650900	17.18	-0.46	-2.61	17.35	17.445	16.985	218834
1774564500	17.64	-0.08	-0.45	17.5	18.43	17.5	307484