Cofinimmo【COF】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	4.3	7.87545787546	54.6	60.15	54.6	827	58.32087567	DE
4	4.7	8.67158671587	54.2	60.15	52.9	673	55.67134423	DE
12	2.15	3.78854625551	56.75	60.15	51.75	836	54.78098737	DE
26	-3.7	-5.91054313099	62.6	67.7	51.75	653	56.52528437	DE
52	0.15	0.255319148936	58.75	67.7	51.75	506	57.98253905	DE
156	-11.85	-16.7491166078	70.75	72.75	51.75	427	59.15465454	DE
260	-11.85	-16.7491166078	70.75	72.75	51.75	427	59.15465454	DE

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
1740778020	58.5	-1.25	-2.09	59.15	59.95	58.35	1343
1740691620	59.75	0.5	0.84	59.2	60.15	59.2	761
1740605220	59.25	0.8	1.37	58.85	59.5	58.85	1127
1740518820	58.45	0.45	0.78	58.1	58.5	58.1	448
1740432420	58	1.4	2.47	57	58.85	56.95	644
1740173220	56.6	2.15	3.95	54.6	56.95	54.6	1154
1740086820	54.45	0.9	1.68	54.4	55.4	54.35	274
1740000420	53.55	-0.7	-1.29	54.2	54.2	53.45	707
1739914020	54.25	0.1	0.18	54.15	54.25	53.75	457
1739827620	54.15	-0.3	-0.55	54.4	54.4	53.85	223
1739568420	54.45	0.15	0.28	54.55	54.7	54.35	687
1739482020	54.3	-0.35	-0.64	54.65	54.65	54.2	711
1739395620	54.65	0.85	1.58	54.65	54.9	54.3	1571
1739309220	53.8	-1.15	-2.09	54.85	54.85	53.8	615
1739222820	54.95	0.2	0.37	54.95	55.1	54.75	920
1738963620	54.75	-1	-1.79	56	56	54.75	410
1738877220	55.75	0.4	0.72	55.2	55.8	55.2	930
1738790820	55.35	1.35	2.50	54.65	55.35	54.65	254
1738704420	54	-0.1	-0.18	53.95	54.1	53.95	47
1738618020	54.1	0.05	0.09	52.9	54.1	52.9	811
1738358820	54.05	-0.2	-0.37	54.2	54.5	54.05	714
1738272420	54.25	0.95	1.78	53.7	54.25	53.7	186
1738186020	53.3	-0.8	-1.48	53.65	53.65	53	159
1738099620	54.1	1.2	2.27	52.9	54.2	52.9	413
1738013220	52.9	0.05	0.09	53.15	53.4	52.9	1621
1737754020	52.85	0.75	1.44	53.2	53.2	52.85	644
1737667620	52.1	-0.25	-0.48	52.5	52.5	52.1	200
1737581220	52.35	-0.35	-0.66	52.7	52.7	52.2	75
1737494820	52.7	0.7	1.35	52.2	52.7	52.1	42
1737408420	52	-0.7	-1.33	52.85	52.9	52	314
1737149220	52.7	-0.55	-1.03	53.4	53.4	52.7	1415
1737062820	53.25	0.05	0.09	53.3	53.3	52.6	683
1736976420	53.2	1.3	2.50	52.05	53.5	52.05	399
1736890020	51.9	-0.55	-1.05	52.45	52.55	51.75	743
1736803620	52.45	-0.55	-1.04	53	53	52.45	59
1736544420	53	-0.9	-1.67	53.75	53.75	53	651
1736458020	53.9	0.4	0.75	53.4	53.9	53.3	275
1736371620	53.5	-0.9	-1.65	54.1	54.15	53.3	1158
1736285220	54.4	-0.6	-1.09	55.3	55.5	54.4	362
1736198820	55	-0.75	-1.35	55.9	56.25	55	990
1735939620	55.75	-0.7	-1.24	56.25	56.3	55.75	1631
1735853220	56.45	1.2	2.17	56.1	56.5	56.1	3481
1735594020	55.25	0.2	0.36	54.8	55.4	54.8	375
1735334820	55.05	0.4	0.73	55.2	55.45	54.45	1045
1734989220	54.65	1.4	2.63	53.25	54.65	53	572
1734730020	53.25	1.15	2.21	52.15	53.75	52.15	691
1734643620	52.1	-1.35	-2.53	52.4	52.6	52.1	775
1734557220	53.45	-0.15	-0.28	53.45	53.55	53.25	84
1734470820	53.6	0.1	0.19	53.25	53.6	53	277
1734384420	53.5	-1.1	-2.01	54.4	54.45	53.3	1951
1734125220	54.6	0.15	0.28	54.95	55.15	54.6	669
1734038820	54.45	0.25	0.46	54.25	54.6	54.25	155
1733952420	54.2	-0.7	-1.28	55.15	55.15	54.2	1204
1733866020	54.9	-0.5	-0.90	54.85	54.9	53.45	4693
1733779620	55.4	-1	-1.77	56.25	56.25	55.4	4438
1733520420	56.4	0.3	0.53	56.75	56.75	56.15	106
1733434020	56.1	-0.5	-0.88	56.3	56.4	56.1	106
1733347620	56.6	1.05	1.89	56.15	56.6	56.15	4292
1733261220	55.55	-0.4	-0.71	55.55	55.6	55.55	61
1733174820	55.95	-0.95	-1.67	56.7	56.7	55.95	4467