Carrefour【CAR】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1783542300	16.329999	-0.02	-0.12	16.385	16.565	16.305	6084
1783455900	16.35	0.35	2.16	15.985	16.635	15.985	18271
1783369500	16.004999	-0.15	-0.90	16.14	16.195	15.795	27600
1783110300	16.149999	-0.05	-0.28	16.21	16.29	15.89	5904
1783023900	16.195	0.27	1.70	15.925	16.475	15.92	33696
1782937500	15.925	-0.47	-2.87	16.315	16.385	15.64	29603
1782851100	16.395	-0.14	-0.82	16.485	16.485	16.215	7572
1782764700	16.53	0.27	1.63	16.385	16.545	16.29	2279
1782505500	16.265	-0.03	-0.15	16.17	16.489999	16.09	11247
1782419100	16.29	0.15	0.96	16.2	16.344999	16.2	8251
1782332700	16.135	-0.15	-0.89	16.295	16.335	16.125	11253
1782246300	16.28	0.33	2.04	15.895	16.35	15.87	26000
1782159900	15.955	0.42	2.67	15.45	16.135	15.45	41905
1781900700	15.54	0.16	1.07	15.32	15.615	15.275	16058
1781814300	15.375	-0.97	-5.93	16.04	16.32	15.245	67503
1781727900	16.344999	-0.18	-1.06	16.489999	16.535	16.239999	23999
1781641500	16.52	0.04	0.27	16.469999	16.649999	16.385	4773
1781555100	16.475	-0.23	-1.35	16.85	16.934999	16.434999	8247
1781295900	16.7	-0.12	-0.68	16.78	16.8	16.42	7649
1781209500	16.815	0.6	3.67	16.329999	16.835	16.26	18576
1781123100	16.219999	-0.16	-0.95	16.309999	16.395	16.219999	8298
1781036700	16.375	0.27	1.71	16.1	16.375	16.094999	12335
1780950300	16.1	0.01	0.06	16.024999	16.235	16.004999	12164
1780691100	16.09	0.07	0.44	15.94	16.36	15.89	9808
1780604700	16.02	0.08	0.50	15.995	16.11	15.85	17686
1780518300	15.94	0.33	2.11	15.615	15.995	15.53	18644
1780431900	15.61	-0.56	-3.46	16.239999	16.239999	15.555	24583
1780345500	16.17	0.15	0.90	16.184999	16.265	15.945	14174
1780086300	16.024999	0.02	0.12	16.004999	16.235	15.965	19725
1779999900	16.004999	-0.15	-0.90	16.11	16.165	16.004999	12831
1779913500	16.149999	-0.01	-0.06	16.19	16.295	15.93	19905
1779827100	16.16	-1.09	-6.32	16	16.305	16	29726
1779740700	17.25	0.04	0.23	17.475	17.475	17.149999	12212
1779481500	17.21	-0.09	-0.52	17.215	17.45	17.03	16467
1779395100	17.3	-0.03	-0.17	17.309999	17.465	17.18	21236
1779308700	17.329999	-0.14	-0.77	17.29	17.405	17.005	27102
1779222300	17.465	-0.02	-0.09	17.495	17.625	17.309999	22134
1779135900	17.48	0.23	1.36	17.1	17.524999	17.09	20746
1778876700	17.245	0.04	0.23	17.04	17.28	16.93	13450
1778790300	17.204999	-0.07	-0.38	17.225	17.364999	17.045	7215
1778703900	17.27	0.18	1.05	17.18	17.345	16.87	24049
1778617500	17.09	0.06	0.35	16.965	17.125	16.8	19342
1778531100	17.03	-0.17	-0.96	17.265	17.434999	16.995	34494
1778271900	17.195	0.02	0.09	17.22	17.25	16.91	6660
1778185500	17.18	-0.02	-0.09	17.329999	17.335	16.975	23779
1778099100	17.195	0.29	1.72	16.915	17.405	16.745	14373
1778012700	16.905	0.05	0.33	16.875	16.93	16.649999	13935
1777926300	16.85	-0.17	-1.00	17.19	17.19	16.684999	18995
1777580700	17.02	0.45	2.75	16.614999	17.21	16.6	16620
1777494300	16.565	-0.13	-0.75	16.704999	16.715	16.53	9980
1777407900	16.69	0.15	0.88	16.61	16.7	16.5	16631
1777321500	16.545	-0.18	-1.08	16.75	16.75	16.45	34377
1777062300	16.725	0.17	1.03	16.515	16.739999	16.469999	10365
1776975900	16.555	-0.45	-2.62	16.84	16.895	16.25	39688
1776889500	17	0.06	0.35	16.975	17	16.695	14926
1776803100	16.94	0.04	0.24	16.945	16.95	16.67	17234
1776716700	16.899999	0.18	1.11	16.649999	16.92	16.579999	30699
1776457500	16.715	-0.18	-1.04	16.809999	16.925	16.475	24263
1776371100	16.89	0.03	0.15	16.925	16.925	16.695	14686
1776284700	16.864999	0.03	0.18	16.845	16.925	16.64	21657
1776198300	16.835	0.24	1.45	16.62	16.91	16.45	49191
1776111900	16.594999	0.12	0.73	16.575	16.78	16.335	60409
1775852700	16.475	-0.18	-1.08	16.684999	16.73	16.19	62655
1775766300	16.655	0.26	1.55	16.399999	16.655	16.155	45786