Eiffage【EF3】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	0.2	0.153080750096	130.65	131.65	127.8	495	130.47456519	DE
4	6.5	5.22718134298	124.35	131.65	121.35	1142	125.46618109	DE
12	-5.05	-3.71596762325	135.9	144.25	119.85	1043	130.95847926	DE
26	9.15	7.51848808546	121.7	150	116.55	1538	131.52234909	DE
52	12.75	10.7959356478	118.1	150	103.15	1421	123.09923341	DE
156	36.45	38.6122881356	94.4	150	81.22	926	112.09417303	DE
260	36.45	38.6122881356	94.4	150	81.22	926	112.09417303	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
1782505500	131.6	0.6	0.46	130.4	131.6	129.85	427
1782419100	131	1.8	1.39	129.8	131.44999	129.8	134
1782332700	129.19999	-1.1	-0.84	129.9	129.9	127.8	28
1782246300	130.3	0.2	0.15	128.6	130.3	128.6	163
1782159900	130.1	-0.9	-0.69	131.55	131.65	128.19999	1261
1781900700	131	0.95	0.73	130.65	131	130	887
1781814300	130.05	0.25	0.19	130.55	131.4	129.4	724
1781727900	129.8	1.15	0.89	129.1	130.65	129.1	1481
1781641500	128.65	-0.05	-0.04	128.8	129.5	128.44999	836
1781555100	128.69999	1.85	1.46	128.19999	129.6	128.15	315
1781295900	126.85	2.05	1.64	126.5	127.7	125.9	876
1781209500	124.8	1.7	1.38	122.95	124.8	122.6	578
1781123100	123.1	-0.7	-0.57	123.5	124.1	123.1	4897
1781036700	123.8	-0.45	-0.36	124.3	124.85	122	276
1780950300	124.25	0.3	0.24	123.25	124.55	122.1	5379
1780691100	123.95	-0.35	-0.28	123.95	124.9	123.95	380
1780604700	124.3	0.55	0.44	123.95	124.35	123.45	481
1780518300	123.75	1.4	1.14	122.25	123.8	121.35	1247
1780431900	122.35	-2.4	-1.92	124.1	124.6	122.15	909
1780345500	124.75	0.8	0.65	124.8	124.95	123	1338
1780086300	123.95	0	0.00	124.35	125.25	123.95	642
1779999900	123.95	-2.4	-1.90	125.5	125.5	122.9	140
1779913500	126.35	4.45	3.65	122.2	126.9	122.2	2633
1779827100	121.9	-1.95	-1.57	124.05	124.9	121.1	529
1779740700	123.85	3.65	3.04	121.85	124.5	121.8	1288
1779481500	120.2	-2.85	-2.32	122.95	123.9	119.85	744
1779395100	123.05	-3.8	-3.00	125.8	125.85	122.4	2694
1779308700	126.85	-2.35	-1.82	123.8	126.85	123.5	912
1779222300	129.19999	-1.65	-1.26	131.94999	132.05	129.19999	724
1779135900	130.85	-0.05	-0.04	130.5	131.75	128.1	574
1778876700	130.9	-2.1	-1.58	131.5	133.3	129.9	641
1778790300	133	-0.7	-0.52	134.05	134.35	132.44999	1306
1778703900	133.69999	-2.25	-1.66	137.05	137.05	132.4	395
1778617500	135.94999	-3	-2.16	138.25	138.5	135.44999	811
1778531100	138.94999	-0.55	-0.39	139.3	139.3	137.05	8783
1778271900	139.5	-0.85	-0.61	141	141	138.75	42
1778185500	140.35	-2.7	-1.89	143.4	143.94999	140.1	145
1778099100	143.05	5.6	4.07	138.65	143.9	138.65	676
1778012700	137.44999	3.05	2.27	134.4	138.4	134.4	4362
1777926300	134.4	-3.35	-2.43	137	137.65	134.4	981
1777580700	137.75	3.35	2.49	133.75	137.75	133.75	422
1777494300	134.4	-3.6	-2.61	138.6	138.6	134.19999	960
1777407900	138	1.65	1.21	136.15	138	136	246
1777321500	136.35	0.25	0.18	135.65	136.75	135	790
1777062300	136.1	-1.05	-0.77	137.4	138	135	537
1776975900	137.15	-1	-0.72	137	138.65	137	76
1776889500	138.15	-2.05	-1.46	140.8	141.15	137.1	126
1776803100	140.19999	-1.25	-0.88	141.65	141.85	139.75	157
1776716700	141.44999	-0.95	-0.67	141	141.44999	140.35	160
1776457500	142.4	2.3	1.64	140	142.8	137.4	510
1776371100	140.1	0.65	0.47	139.55	140.69999	139.19999	206
1776284700	139.44999	-0.5	-0.36	138.85	140.8	138.8	268
1776198300	139.94999	-0.9	-0.64	140.75	140.75	139.35	715
1776111900	140.85	-1.15	-0.81	139.85	141.44999	139.3	346
1775852700	142	-1.15	-0.80	143.44999	144.25	142	990
1775766300	143.15	1.95	1.38	141.25	143.5	141.25	504
1775679900	141.19999	6.05	4.48	141.1	142.5	140.55	973
1775593500	135.15	-0.4	-0.30	135.9	137.05	134.5	237
1775161500	135.55	-0.8	-0.59	133.75	136.15	132.94999	315
1775075100	136.35	3.6	2.71	133.94999	136.94999	133.85	1154
1774988700	132.75	5.2	4.08	129.19999	132.85	128.15	531
1774902300	127.55	-1.45	-1.12	128.65	129.44999	122.2	2037