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	-0.77	-4.15991356024	18.51	19.14	16.935	293583	18.22473233	DR
4	1.54	9.50617283951	16.2	19.14	15.9	340108	17.11107401	DR
12	-0.16	-0.893854748603	17.9	20.38	15.575	299616	17.67635472	DR
26	-2.06	-10.404040404	19.8	21.547	15.575	458333	18.98599558	DR
52	-9.23	-34.2232109752	26.97	27.13	15.575	452453	20.77559131	DR
156	-16.16	-47.6696165192	33.9	49.93	15.575	387739	29.68334515	DR
260	-24.09	-57.5902462348	41.83	49.93	15.575	361231	30.65598713	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	181881
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	17.36	17.445	16.985	216355
1774564500	17.64	-0.08	-0.45	17.5	18.43	17.5	306262
1774478100	17.72	0.09	0.51	17.705	18.01	17.302	345975
1774391700	17.63	0.22	1.26	17.24	17.69	16.706499	351375
1774305300	17.41	0.41	2.41	17.5	17.89	17.3	225034
1774046100	17	-0.46	-2.63	17.24	17.55	17	182063
1773959700	17.46	-0.3	-1.69	17.54	17.855	17.19	286542
1773873300	17.76	-0.26	-1.44	17.93	18.02	17.68	133099
1773786900	18.02	0.12	0.67	18.25	18.95	17.95	210283
1773700500	17.9	0.18	1.02	17.695	18.17	17.39	362458
1773441300	17.72	-0.23	-1.28	17.9	18.4025	17.6332	198064
1773354900	17.95	-0.61	-3.29	18.78	18.78	17.875	188454
1773268500	18.56	-0.26	-1.38	18.82	19.08	18.325	197160
1773182100	18.82	-0.04	-0.21	18.68	18.97	18.26	278871
1773095700	18.86	-0.88	-4.46	19.32	19.48	18.68	264518
1772840100	19.74	0.45	2.33	19.03	19.79	18.6	3061506
1772753700	19.29	0.19	0.99	19.22	19.86	19.14	341102