2CRSI SA【52C】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	-22.3	-44.9959644875	49.56	51.7	27.96	1443	46.70638027	DE
4	-20.76	-43.2319866722	48.02	59.8	27.96	1353	50.68245093	DE
12	3.86	16.4957264957	23.4	59.8	22.7	2488	37.03130288	DE
26	14.28	110.01540832	12.98	59.8	10.26	2751	26.51366523	DE
52	17.16	169.900990099	10.1	59.8	7.44	2626	20.58186144	DE
156	17.16	169.900990099	10.1	59.8	7.44	2626	20.58186144	DE
260	17.16	169.900990099	10.1	59.8	7.44	2626	20.58186144	DE

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
1781814300	27.96	-16.54	-37.17	41.72	41.72	27.96	547
1781727900	44.5	-1.16	-2.54	45.82	45.82	43.76	210
1781641500	45.66	-4.34	-8.68	50.15	50.2	45.66	2274
1781555100	50	0.58	1.17	50.6	51.7	50	3001
1781295900	49.42	0.42	0.86	49.56	50.45	48.28	1184
1781209500	49	0.22	0.45	49.98	49.98	48.4	586
1781123100	48.78	-1.67	-3.31	51.3	52.9	47.5	1006
1781036700	50.45	-4	-7.35	54.55	54.9	49.84	3376
1780950300	54.45	5.19	10.54	48.86	54.45	45	970
1780691100	49.26	-6.04	-10.92	53.4	53.4	49.04	1520
1780604700	55.3	0.5	0.91	56	57.75	52.4	966
1780518300	54.8	-3.5	-6.00	56	57	54.3	2278
1780431900	58.3	0.5	0.87	58.25	59.8	55.8	1647
1780345500	57.8	6	11.58	52.7	58.55	52.65	1790
1780086300	51.8	2.6	5.28	50.75	52.1	50	1389
1779999900	49.2	1.26	2.63	47.58	52.75	47.58	1202
1779913500	47.94	-0.94	-1.92	47.78	50.2	47.78	1093
1779827100	48.88	-0.84	-1.69	48.7	49	48.18	732
1779740700	49.72	3.34	7.20	48.8	50.45	48.72	542
1779481500	46.38	0.68	1.49	48.02	48.02	45.86	738
1779395100	45.7	4.34	10.49	42.7	45.72	42.7	496
1779308700	41.36	3.14	8.22	38.18	41.84	38.08	742
1779222300	38.22	0.82	2.19	38.6	39.119999	38.22	87
1779135900	37.4	-1.28	-3.31	38.44	38.44	37.4	605
1778876700	38.68	-0.84	-2.13	38.92	38.92	38.28	572
1778790300	39.52	2.66	7.22	38.9	39.86	38.9	830
1778703900	36.86	0.9	2.50	35.82	36.86	35.82	197
1778617500	35.96	-0.66	-1.80	36.2	36.2	35.28	1408
1778531100	36.619999	-2.52	-6.44	38	38	36.619999	579
1778271900	39.14	0.6	1.56	37.44	39.18	37.44	746
1778185500	38.54	0.08	0.21	39.2	39.52	38.54	826
1778099100	38.46	1.86	5.08	36.479999	38.88	36.479999	2654
1778012700	36.6	-0.8	-2.14	37.28	38.32	36.34	2138
1777926300	37.4	1.12	3.09	36.5	38.96	36.5	694
1777580700	36.28	0.92	2.60	34.7	36.86	34.2	1616
1777494300	35.36	-1.88	-5.05	37.5	37.58	35.36	322
1777407900	37.24	-3.3	-8.14	39.5	39.5	36.9	7790
1777321500	40.54	0.06	0.15	40.74	41.72	40.54	3753
1777062300	40.479999	-0.6	-1.46	41.26	41.56	39.24	2170
1776975900	41.08	-0.48	-1.15	42.76	42.78	41.04	889
1776889500	41.56	1.22	3.02	40.36	42.76	40.36	1166
1776803100	40.34	1.1	2.80	40.24	40.68	39.42	4693
1776716700	39.24	-0.76	-1.90	39.72	40.28	37.74	4186
1776457500	40	-1	-2.44	41.659999	41.659999	38.64	1219
1776371100	41	0.8	1.99	40	43.98	39.68	5452
1776284700	40.2	0.6	1.52	38.619999	40.5	35.5	7514
1776198300	39.6	0.7	1.80	40.04	41.5	39.26	3347
1776111900	38.9	3.24	9.09	35.7	38.979999	34.799999	1101
1775852700	35.659999	2.88	8.79	33	36.5	33	4865
1775766300	32.78	1.74	5.61	31.56	32.78	31.56	394
1775679900	31.04	2.34	8.15	31.2	31.46	30.3	6356
1775593500	28.7	0.1	0.35	28.24	30.86	28.24	10034
1775161500	28.6	-0.5	-1.72	28.65	28.7	26.75	6783
1775075100	29.1	1.05	3.74	28.7	29.55	28.7	2512
1774988700	28.05	0.5	1.81	27.85	29.3	27.5	4565
1774902300	27.55	3.15	12.91	24.35	28.1	23.7	6728
1774646700	24.4	1.4	6.09	23.4	24.75	22.7	14746
1774560300	23	-0.6	-2.54	22.7	23	22.45	1239
1774473900	23.6	1.75	8.01	22.85	23.75	22.85	1343
1774387500	21.85	-0.15	-0.68	22.1	22.1	21.85	1207
1774301100	22	0.5	2.33	21.1	22.3	20.25	3222
1774041900	21.5	-0.4	-1.83	22.15	22.8	21.5	4497
1773955500	21.9	-1.25	-5.40	22.65	22.85	21.8	2391