Constellium SE【CSTM】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	-3.495	-10.4235013421	33.53	34.03	29.74	2704775	31.70925404	CS
4	-4.975	-14.2102256498	35.01	36.88	29.74	1968926	33.2693811	CS
12	0.905	3.1067627875	29.13	36.99	28.39	2187804	32.62915162	CS
26	10.995	57.7468487395	19.04	36.99	19	2191621	28.32193122	CS
52	16.235	117.644927536	13.8	36.99	13.04	1712706	23.58756692	CS
156	12.975	76.0550996483	17.06	36.99	7.325	1321590	18.49238795	CS
260	10.565	54.2629686697	19.47	36.99	7.325	1153512	17.62933422	CS

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	出来高
1782945600	30.24	-1.63	-5.11	31.2	31.33	30.04	1800554
1782859200	31.87	0.71	2.28	31.74	32.1099	31.33	1602122
1782772800	31.16	-0.62	-1.95	31.8	32.4199	30.69	2084880
1782513600	31.78	-1.95	-5.78	33.17	33.49	31.25	6516046
1782427200	33.73	1.07	3.28	33.53	34.03	32.915	1520271
1782340800	32.659999	-0.61	-1.83	33.03	33.45	32.33	1733010
1782254400	33.27	-1.33	-3.84	33.07	33.97	32.63	1467576
1782168000	34.6	0.6	1.76	34.19	34.62	33.94	1725598
1781822400	34	0.32	0.95	34.21	34.4667	33.67	1922933
1781736000	33.68	-0.5	-1.46	34.09	34.72	33.2	1443239
1781649600	34.18	-0.53	-1.53	34.79	35.6	34.02	1339191
1781563200	34.71	-0.89	-2.50	36.57	36.7277	34.51	2197309
1781304000	35.6	0.85	2.45	35.2	36.005	35.0101	1602429
1781217600	34.75	2.1	6.43	33.39	34.76	33.06	1675338
1781131200	32.65	-1.35	-3.97	33.46	34.1899	32.24	1822786
1781044800	34	-0.19	-0.56	34.87	35.065	32.5201	1748693
1780958400	34.19	0.3	0.89	34.36	34.66	33.25	1534219
1780699200	33.89	-2.26	-6.25	35.26	35.4	33.2369	2160375
1780612800	36.15	0.29	0.81	35.01	36.88	34.95	1513027
1780526400	35.86	-0.21	-0.58	35.69	36.59	35.17	2212274
1780440000	36.07	1.38	3.98	35	36.99	34.75	3246565
1780353600	34.69	0.43	1.26	33.98	34.95	33.66	2520810
1780094400	34.26	-0.09	-0.26	34.38	34.84	33.62	2652048
1780008000	34.35	0.39	1.15	33.6	35.04	33.4135	1810239
1779921600	33.96	-1.32	-3.74	33	34.02	30.59	5022132
1779835200	35.28	2.04	6.14	34	35.295	33.8	3086082
1779489600	33.24	1.2	3.75	32.03	33.537999	31.86	3138175
1779403200	32.04	-0.09	-0.28	31.58	32.409999	31.14	1273003
1779316800	32.13	0.89	2.85	31.55	32.35	31.04	1973073
1779230400	31.24	-1.01	-3.13	31.56	31.7	29.85	2397672
1779144000	32.25	0.34	1.07	32.2	32.92	31.85	2191952
1778884800	31.91	-1.59	-4.75	32.27	32.549999	31.63	1439781
1778798400	33.5	-1.06	-3.07	34.71	34.94	32.92	1519891
1778712000	34.56	1.25	3.75	34	34.61	33.46	2203871
1778625600	33.31	-0.89	-2.60	33.88	34.1349	32.3001	1580815
1778539200	34.2	0.32	0.94	34	34.35	33.79	1745928
1778280000	33.88	1.01	3.07	33.36	33.89	33.03	1897117
1778193600	32.869999	-0.46	-1.38	33.63	33.6507	32.68	1833883
1778107200	33.33	0.37	1.12	33.509999	33.86	32.85	1931971
1778020800	32.96	2.12	6.87	31.5	33.189999	31.18	2331049
1777934400	30.84	-1.17	-3.66	31.74	31.92	30.41	2942849
1777675200	32.009999	0.73	2.33	31.13	32.36	30.92	2793833
1777588800	31.28	-0.95	-2.95	32.27	32.83	31.1	3341827
1777502400	32.229999	1.15	3.70	31.11	33.69	31.082	4573817
1777416000	31.08	-0.11	-0.35	30.89	31.28	30.59	2979718
1777329600	31.19	-0.19	-0.61	31.45	31.61	30.69	1826920
1777070400	31.38	1.1	3.63	30.44	31.46	29.9456	1453421
1776984000	30.28	-0.53	-1.72	30.82	31.5	29.945	1724262
1776897600	30.81	0.85	2.84	30.41	30.96	30.16	1932424
1776811200	29.96	-0.32	-1.06	30.56	30.96	29.86	1849101
1776724800	30.28	0.7	2.37	29.45	30.5	29.2701	1609687
1776465600	29.58	-0.08	-0.27	30.1	30.47	28.39	3078932
1776379200	29.66	0.01	0.03	29.93	30.665	29.53	2188626
1776292800	29.65	-0.88	-2.88	30.73	31.2	29.65	1789733
1776206400	30.53	0.13	0.43	30.65	30.85	30	1826621
1776120000	30.4	0.76	2.56	29.5	30.51	29.47	2060873
1775860800	29.64	0.17	0.58	29.93	30.18	29.53	1715906
1775774400	29.47	0.59	2.04	29.13	30.1424	29.06	1786146
1775688000	28.88	1.76	6.49	28.51	29	28	2296524
1775601600	27.12	-0.71	-2.55	27.9	28.1	26.68	2692325
1775515200	27.83	0.21	0.76	27.8	28.085	26.65	2763299
1775169600	27.62	0.3	1.10	26.5	27.9699	26.45	3526279