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	-0.56	-1.62885398487	34.38	36.99	33.62	2428945	35.36002421	CS
4	0.46	1.37889688249	33.36	36.99	29.85	2285498	33.96252377	CS
12	8.55	33.8345864662	25.27	36.99	22.03	2325843	30.16287344	CS
26	15.72	86.8508287293	18.1	36.99	17.2	2079328	26.81920809	CS
52	20.82	160.153846154	13	36.99	12.64	1695881	22.06556242	CS
156	17.885	112.237213681	15.935	36.99	7.325	1295146	17.93768057	CS
260	15.82	87.8888888889	18	36.99	7.325	1158149	17.30521121	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	27.32	2.74	11.15	25	27.54	24.99	5188004
1774996800	24.58	1.52	6.59	23.81	24.67	23.65	1584640
1774910400	23.06	-0.31	-1.33	24.16	24.54	22.98	1694229
1774651200	23.37	-0.58	-2.42	23.85	23.99	23.24	1311675
1774564800	23.95	-1.56	-6.12	24.71	25.2299	23.82	1970982
1774478400	25.51	0.86	3.49	25.36	25.68	25.11	1781362
1774392000	24.65	0.82	3.44	23.59	24.94	23.5	1434361
1774305600	23.83	1.45	6.48	22.91	24.365	22.85	1880652
1774046400	22.38	-1.34	-5.65	23.74	23.8	22.03	3395668
1773960000	23.72	-0.94	-3.81	23.5	23.84	22.658	2851890
1773873600	24.66	-0.51	-2.03	25.02	25.23	24.5	2821610
1773787200	25.17	-0.15	-0.59	25.31	25.6325	24.95	1874841
1773700800	25.32	0.71	2.89	25.3	25.66	24.66	3083360
1773441600	24.61	0.02	0.08	25.27	25.85	24.46	1739918
1773355200	24.59	-0.74	-2.92	24.925	25.09	24.32	2209711
1773268800	25.33	-0.16	-0.63	25.33	25.51	24.43	2101554
1773182400	25.49	0.3	1.19	25.19	26.12	25.19	2218166
1773096000	25.19	0.44	1.78	24.18	25.35	23.66	2164955
1772840400	24.75	-1.59	-6.04	25.42	25.75	24.335	2467233