Groupe Bruxelles Lambert SA【EAI】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	-2.149999	-2.6757921926	80.349999	81.4	78.75	83	80.2196122	DE
4	-0.3	-0.382165605096	78.5	83.099999	78.349999	135	81.0609483	DE
12	1.350001	1.75667015949	76.849999	83.349999	76.05	728	80.89749913	DE
26	3.9	5.24899057873	74.3	85.55	73.8	707	79.21464343	DE
52	6.3	8.76216968011	71.9	85.55	70.65	552	78.04047431	DE
156	3.9	5.24899057873	74.3	85.55	61.95	373	74.40765828	DE
260	3.9	5.24899057873	74.3	85.55	61.95	373	74.40765828	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
1781727900	78.8	-1.3	-1.62	79.2	79.2	78.75	243
1781641500	80.099999	-0.85	-1.05	81.4	81.4	80.099999	161
1781555100	80.95	0.7	0.87	81.3	81.3	80.9	22
1781295900	80.25	0	0.00	80.65	80.65	80.25	130
1781209500	80.25	0.05	0.06	79.9	80.25	79.9	24
1781123100	80.2	-0.1	-0.12	80.349999	80.45	80.2	76
1781036700	80.3	-0.15	-0.19	80.8	80.8	80.3	11
1780950300	80.45	-0.15	-0.19	79.65	80.65	79.65	61
1780691100	80.599999	-1.4	-1.71	80.95	80.95	80.599999	35
1780604700	82	0.3	0.37	81.65	82	81.65	48
1780518300	81.7	-1.15	-1.39	82.8	83.099999	81.7	162
1780431900	82.849999	0.65	0.79	82.2	83.099999	82.2	33
1780345500	82.2	1.6	1.99	80.9	82.2	80.7	563
1780086300	80.599999	0.25	0.31	80.4	80.599999	80.4	26
1779999900	80.349999	-0.5	-0.62	80.5	80.5	80.25	97
1779913500	80.849999	0.35	0.43	80.7	81.45	80.65	185
1779827100	80.5	-1.5	-1.83	81.65	81.7	80.5	43
1779740700	82	1.05	1.30	81.5	82.05	81.5	404
1779481500	80.95	0.8	1.00	81	81.25	80.95	85
1779395100	80.15	0.5	0.63	79.4	80.15	79.4	173
1779308700	79.65	1.15	1.46	78.5	79.65	78.349999	360
1779222300	78.5	0.6	0.77	77.849999	78.95	77.849999	342
1779135900	77.9	0.4	0.52	76.849999	77.9	76.849999	78
1778876700	77.5	0.1	0.13	76.3	77.55	76.3	136
1778790300	77.4	-5.25	-6.35	78.599999	78.599999	76.55	151
1778703900	82.65	0.8	0.98	82.3	82.65	81.349999	890
1778617500	81.849999	0.85	1.05	80.5	81.849999	80.5	2198
1778531100	81	-0.5	-0.61	81.099999	81.599999	80.95	921
1778271900	81.5	0.3	0.37	81.3	81.5	81	217
1778185500	81.2	-1.35	-1.64	82.9	82.9	81.2	187
1778099100	82.55	1.55	1.91	82.65	82.65	82.55	152
1778012700	81	0.55	0.68	81	81	80.4	29120
1777926300	80.45	0.7	0.88	79.75	81.2	79.7	367
1777580700	79.75	1.25	1.59	78	79.75	78	28
1777494300	78.5	-0.9	-1.13	79.349999	79.4	78.5	39
1777407900	79.4	-0.4	-0.50	79.8	79.8	79.4	146
1777321500	79.8	0.05	0.06	79.65	79.8	79.5	74
1777062300	79.75	-0.6	-0.75	79.65	80.349999	79.65	567
1776975900	80.349999	0.35	0.44	79.849999	80.5	79.849999	628
1776889500	80	-0.75	-0.93	80.4	80.4	80	142
1776803100	80.75	-0.8	-0.98	81.8	81.8	80.599999	219
1776716700	81.55	-0.7	-0.85	81.349999	81.75	81.349999	7
1776457500	82.25	0.45	0.55	82.4	82.4	82.25	488
1776371100	81.8	0.75	0.93	81.55	81.8	81.2	11
1776284700	81.05	0.1	0.12	81.05	81.05	81.05	7
1776198300	80.95	0.55	0.68	81.099999	81.099999	80.7	10
1776111900	80.4	-0.4	-0.50	80	80.4	80	41
1775852700	80.8	0.2	0.25	81	81.65	80.8	44
1775766300	80.599999	-0.85	-1.04	81.05	81.05	80.599999	118
1775679900	81.45	2.15	2.71	83.349999	83.349999	81.45	178
1775593500	79.3	0.3	0.38	78.7	79.7	78.7	81
1775161500	79	0.2	0.25	77.9	79	77.9	233
1775075100	78.8	0.75	0.96	79.15	79.15	78.65	149
1774988700	78.05	1.85	2.43	77.75	78.05	77.75	30
1774902300	76.2	0.15	0.20	77.099999	77.099999	76.2	72
1774646700	76.05	-0.6	-0.78	76.4	76.4	76.05	320
1774560300	76.65	-0.25	-0.33	76.25	76.65	76.25	74
1774473900	76.9	1.6	2.12	76.849999	76.95	76.7	342
1774387500	75.3	-0.55	-0.73	75.75	76.05	75.3	109
1774301100	75.849999	0.1	0.13	75	76.4	73.8	527
1774041900	75.75	-1.75	-2.26	77.599999	77.599999	75.75	328
1773955500	77.5	0	0.00	77.75	77.75	76.599999	712
1773869100	77.5	-0.6	-0.77	79.9	79.9	77.5	125