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	0.455	4.3961352657	10.35	11.105	10.12	1405360	10.68868594	CS
4	0.395	3.7944284342	10.41	11.105	9.9502	1085825	10.47650832	CS
12	-0.965	-8.19881053526	11.77	12.75	9.9502	1201303	11.26715321	CS
26	-7.975	-42.4653887114	18.78	18.9799	9.9502	1341463	13.48149867	CS
52	-7.865	-42.1264059989	18.67	23.2	9.9502	1116810	16.11887471	CS
156	-7.355	-40.5011013216	18.16	23.2	9.82	939043	15.59049654	CS
260	-1.735	-13.8357256778	12.54	23.2	3.9038	1038106	14.25895257	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
1737157200	10.74	-0.19	-1.74	10.97	10.98	10.65	910694
1737070800	10.93	0.08	0.74	10.84	11.085	10.72	1516614
1736984400	10.85	0.67	6.58	10.64	11.105	10.56	1809102
1736898000	10.18	-0.14	-1.36	10.35	10.49	10.12	1385030
1736811600	10.32	-0.03	-0.29	10.24	10.41	10.16	912592
1736552400	10.35	-0.42	-3.90	10.65	10.76	10.2707	1107300
1736379600	10.77	0.3	2.87	10.35	10.835	10.2	1222841
1736293200	10.47	-0.01	-0.10	10.59	10.7	10.37	830460
1736206800	10.48	-0.04	-0.38	10.68	10.87	10.435	1062880
1735947600	10.52	0.23	2.24	10.29	10.53	10.2	1352851
1735861200	10.29	0.02	0.19	10.4	10.73	10.28	961190
1735688400	10.27	0.3	3.01	10.08	10.34	10.06	995623
1735602000	9.97	-0.22	-2.16	10.16	10.16	9.9502	933077
1735342800	10.19	-0.16	-1.55	10.3	10.4248	10.0902	980211
1735256400	10.35	0.02	0.19	10.3	10.425	10.2	1024550
1735077840	10.33	0	0.00	10.41	10.42	10.28	416655
1734997200	10.33	0.02	0.19	10.24	10.36	10.06	918644
1734738000	10.31	0.2	1.98	10	10.49	10	1973445
1734651600	10.11	-0.26	-2.51	10.41	10.51	9.98	1224976
1734565200	10.37	-0.54	-4.95	10.87	10.97	10.215	1061009
1734478800	10.91	-0.1	-0.91	10.87	10.98	10.7	922438
1734392400	11.01	-0.15	-1.34	11.04	11.065	10.78	1258360
1734133200	11.16	-0.15	-1.33	11.22	11.36	11.02	689370
1734046800	11.31	-0.4	-3.42	11.63	11.72	11.27	1058644
1733960400	11.71	-0.1	-0.85	11.85	11.97	11.69	961961
1733874000	11.81	-0.05	-0.42	11.95	11.96	11.63	1117022
1733787600	11.86	0.13	1.11	11.96	12.24	11.82	1249562
1733528400	11.73	-0.17	-1.43	11.96	12.05	11.6347	655921
1733442000	11.9	-0.3	-2.46	12.2	12.28	11.77	1024916
1733355600	12.2	-0.06	-0.49	12.24	12.45	12.13	1103183
1733269200	12.26	-0.22	-1.76	12.51	12.63	12.195	928827
1733182800	12.48	0.22	1.79	12.31	12.56	12.15	1146059
1732917840	12.26	0.01	0.08	12.29	12.46	12.2	245133
1732750800	12.25	-0.23	-1.84	12.52	12.59	12.16	805988
1732664400	12.48	-0.06	-0.48	12.53	12.645	12.3	1064709
1732578000	12.54	0.25	2.03	12.29	12.75	12.29	1326603
1732318800	12.29	0.28	2.33	11.98	12.425	11.97	885608
1732232400	12.01	0.33	2.83	11.67	12.055	11.49	1370845
1732146000	11.68	0.1	0.86	11.48	11.72	11.48	1482271
1732059600	11.58	-0.12	-1.03	11.62	11.89	11.51	1433981
1731973200	11.7	0.24	2.09	11.48	11.73	11.43	1179058
1731714000	11.46	0.12	1.06	11.62	11.65	11.29	1516194
1731627600	11.34	-0.34	-2.91	11.72	11.81	11.21	1685790
1731541200	11.68	-0.11	-0.93	11.84	12	11.63	1134208
1731454800	11.79	-0.16	-1.34	11.81	12.01	11.75	859626
1731368400	11.95	-0.01	-0.08	11.99	12.07	11.77	1021452
1731109200	11.96	0.01	0.08	11.83	12.02	11.73	1141978
1731022800	11.95	0.03	0.25	12.12	12.2	11.84	1729168
1730936400	11.92	0.72	6.43	11.4	12.06	11.4	2861962
1730850000	11.2	0.01	0.09	11.18	11.3	11.08	1302695
1730763600	11.19	-0.14	-1.24	11.5	11.5187	11.14	1587495
1730500800	11.33	0.23	2.07	11.11	11.39	11.07	1170109
1730414400	11.1	-0.22	-1.94	11.22	11.3445	11.02	1604884
1730328000	11.32	-0.09	-0.79	11.29	11.44	11.0125	2024258
1730241600	11.41	-0.48	-4.04	11.76	11.86	11.36	2427222
1730155200	11.89	0.54	4.76	11.33	12.045	11.315	2541361
1729896000	11.35	0.5	4.61	11.06	11.405	10.84	4265276
1729809600	10.85	0.12	1.12	10.9	10.915	10.605	5280152
1729723200	10.73	-4.2	-28.13	12	12.36	10.49	12359003
1729636800	14.93	0.79	5.59	14.21	15.05	14.12	2539851
1729550400	14.14	-0.86	-5.73	14.97	15.03	14.12	1133222