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	-3.75	-4.51263543337	83.099999	83.55	79	43	81.36461988	DE
4	-5.550001	-6.53710365135	84.9	85.05	77.9	155	81.77190652	DE
12	-5.5	-6.48202718305	84.849999	88.3	77.9	108	82.72592433	DE
26	2.799999	3.65773873285	76.55	94.5	74.5	168	85.07614608	DE
52	2.449999	3.18595448635	76.9	94.5	69.8	141	81.45065841	DE
156	8.599999	12.1554756184	70.75	94.5	51.75	382	63.96490779	DE
260	8.599999	12.1554756184	70.75	94.5	51.75	382	63.96490779	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	79.7	0.5	0.63	79.7	79.7	79.7	540
1780604700	79.2	-0.25	-0.31	79.599999	79.599999	79.2	4
1780518300	79.45	-1.05	-1.30	79	79.45	79	9
1780431900	80.5	-1.25	-1.53	81.599999	81.75	80.5	28
1780345500	81.75	-1.4	-1.68	83.099999	83.55	81.75	130
1780086300	83.15	0	0.00	83.15	83.15	83.15	0
1779999900	83.15	-0.5	-0.60	83.15	83.15	83.15	6
1779913500	83.65	-0.3	-0.36	84	84	83.65	4
1779827100	83.95	-0.35	-0.42	84.05	84.05	83.95	2
1779740700	84.3	0.55	0.66	85	85	84.3	24
1779481500	83.75	-0.7	-0.83	83.599999	83.75	83.599999	3
1779395100	84.45	1.2	1.44	83.15	84.599999	83.15	39
1779308700	83.25	3.65	4.59	79.45	83.25	79.45	62
1779222300	79.599999	0.6	0.76	79.849999	80.3	79.599999	1020
1779135900	79	-4.25	-5.11	79.9	79.9	77.9	248
1778876700	83.25	-0.9	-1.07	83.2	84.599999	83.2	436
1778790300	84.15	1.15	1.39	83.65	84.25	83.65	5
1778703900	83	-0.9	-1.07	83.8	83.8	83	6
1778617500	83.9	-1.15	-1.35	84.75	84.849999	83.9	847
1778531100	85.05	0.4	0.47	84.55	85.05	83.45	62
1778271900	84.65	0.7	0.83	84.9	84.9	84.65	7
1778185500	83.95	-1.3	-1.52	85.25	85.25	83.65	55
1778099100	85.25	0.95	1.13	85.599999	85.599999	85.25	10
1778012700	84.3	0	0.00	84.3	84.3	84.3	0
1777926300	84.3	1.25	1.51	84	86.05	84	23
1777580700	83.05	1.1	1.34	81.349999	83.25	81.349999	9
1777494300	81.95	-3.3	-3.87	84.25	84.25	81.8	3
1777407900	85.25	-0.2	-0.23	85.3	85.349999	85.25	16
1777321500	85.45	0.1	0.12	85.5	86.15	85.45	4
1777062300	85.349999	-0.4	-0.47	84.45	85.4	84.349999	8
1776975900	85.75	-0.7	-0.81	85.5	85.75	85.5	7
1776889500	86.45	0.4	0.46	86.6	86.6	86.45	5
1776803100	86.05	-1.3	-1.49	87.15	87.15	86.05	40
1776716700	87.35	0	0.00	87.35	87.35	87.35	0
1776457500	87.35	-0.95	-1.08	87.25	87.35	87.25	2
1776371100	88.3	0.95	1.09	88.1	88.3	88.1	51
1776284700	87.35	0.8	0.92	86.8	87.35	86.7	66
1776198300	86.55	1.3	1.52	86.2	86.55	86.1	11
1776111900	85.25	-0.9	-1.04	85.4	85.4	85.25	14
1775852700	86.15	0.65	0.76	86.15	86.15	86.15	20
1775766300	85.5	0	0.00	85.5	85.5	85.5	0
1775679900	85.5	2.1	2.52	87.3	87.3	85.2	213
1775593500	83.4	0	0.00	83.9	84.2	83.4	498
1775161500	83.4	-0.15	-0.18	83.599999	83.599999	83.4	5
1775075100	83.55	1.25	1.52	83.3	83.599999	83.3	115
1774988700	82.3	2	2.49	82.55	82.55	82.3	2
1774905900	80.3	0	0.00	80.3	80.3	80.3	0
1774646700	80.3	0	0.00	80.3	80.3	80.3	0
1774560300	80.3	-1.65	-2.01	79.95	80.3	79.849999	19
1774473900	81.95	0.85	1.05	81.95	81.95	81.95	12
1774387500	81.099999	-1.4	-1.70	81.349999	82.3	81.099999	82
1774301100	82.5	0.1	0.12	80.95	83	79.5	573
1774041900	82.4	-2.2	-2.60	84.15	84.349999	82.2	192
1773955500	84.599999	-1.7	-1.97	84.5	84.849999	84.5	298
1773869100	86.3	0.6	0.70	85.65	86.3	85.65	42
1773782700	85.7	0.25	0.29	86.25	86.5	85.7	23
1773696300	85.45	1.3	1.54	83.8	85.65	83.7	35
1773437100	84.15	0.85	1.02	84.849999	84.849999	84.15	121
1773350700	83.3	0.8	0.97	82.45	83.349999	82.25	122
1773264300	82.5	-0.9	-1.08	83.45	83.45	82	450
1773177900	83.4	0.4	0.48	83.849999	84.65	83.4	86
1773091500	83	0.1	0.12	80.9	83	80.849999	64