Colruyt Group NV【EFC1】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

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
1781209500	34.88	0.5	1.45	34.6	34.9	34.6	91
1781123100	34.38	0.22	0.64	34.04	34.38	34.04	23
1781036700	34.159999	0.66	1.97	34.02	34.159999	34.02	94
1780950300	33.5	0.44	1.33	33.32	33.52	33.32	104
1780691100	33.06	0	0.00	33.06	33.06	33.06	0
1780604700	33.06	0	0.00	32.979999	33.06	32.979999	5
1780518300	33.06	-0.04	-0.12	33.1	33.1	33.06	5
1780431900	33.1	-0.04	-0.12	33.2	33.22	33.1	94
1780345500	33.14	0.04	0.12	33.38	33.38	33.14	3
1780086300	33.1	0.1	0.30	33.1	33.1	33.1	2
1779999900	33	0	0.00	32.74	33	32.74	127
1779913500	33	-0.14	-0.42	33	33	33	98
1779827100	33.14	-0.18	-0.54	33.14	33.14	33.14	1
1779740700	33.32	0	0.00	33.32	33.32	33.32	0
1779481500	33.32	0.34	1.03	33.4	33.54	33.32	24
1779395100	32.979999	0	0.00	32.979999	32.979999	32.979999	0
1779308700	32.979999	0.12	0.37	32.82	32.979999	32.82	16
1779222300	32.86	0	0.00	32.86	32.86	32.86	0
1779135900	32.86	1.1	3.46	31.88	33.34	31.84	23
1778876700	31.76	0	0.00	31.76	31.76	31.76	0
1778790300	31.76	0	0.00	31.76	31.76	31.76	0
1778703900	31.76	0	0.00	31.76	31.76	31.76	2
1778617500	31.76	0.06	0.19	32.02	32.02	31.62	375
1778531100	31.7	-0.8	-2.46	32	32.24	31.7	97
1778271900	32.5	0.72	2.27	32.02	32.5	32.02	3
1778185500	31.78	-1.14	-3.46	32.86	32.86	31.78	56
1778099100	32.92	-0.28	-0.84	33.54	33.54	32.9	21
1778012700	33.2	0.3	0.91	33.14	33.2	33.14	575
1777926300	32.9	0.3	0.92	33.14	33.14	32.68	332
1777580700	32.6	-0.38	-1.15	32.799999	33	32.28	14
1777494300	32.979999	0.06	0.18	32.979999	32.979999	32.979999	2
1777407900	32.92	-0.26	-0.78	33.18	33.28	32.92	152
1777321500	33.18	-0.18	-0.54	33.56	33.56	33.18	54
1777062300	33.36	-0.34	-1.01	33.36	33.36	33.36	56
1776975900	33.7	0.38	1.14	32.939999	33.7	32.939999	38
1776889500	33.32	0.06	0.18	33.32	33.32	33.32	1
1776803100	33.259999	0.44	1.34	33.34	33.34	32.84	308
1776716700	32.82	-0.16	-0.49	33.1	33.299999	32.82	24
1776457500	32.979999	0.48	1.48	32.56	32.979999	32.56	189
1776371100	32.5	-0.02	-0.06	32.28	32.84	32.28	5546
1776284700	32.52	-1.7	-4.97	33.799999	33.799999	32.1	6974
1776198300	34.22	-0.36	-1.04	35.08	35.08	34.22	238
1776111900	34.58	0.94	2.79	33.76	34.58	33.76	509
1775852700	33.64	-0.62	-1.81	34.26	34.36	33.64	33
1775766300	34.26	0.08	0.23	33.58	34.26	33.58	7
1775679900	34.18	-0.22	-0.64	36.28	36.28	34.14	689
1775593500	34.4	-1.48	-4.12	35.86	35.86	34.4	862
1775161500	35.88	0.76	2.16	34.44	35.92	34.44	321
1775075100	35.119999	-1.54	-4.20	36.659999	36.659999	34.68	445
1774988700	36.659999	1.22	3.44	35.7	36.659999	35.7	487
1774902300	35.44	1	2.90	34.619999	35.64	34.619999	152
1774646700	34.44	-0.56	-1.60	34.34	34.44	34.34	3
1774560300	35	0.76	2.22	34.68	35	34.68	42
1774473900	34.24	-0.04	-0.12	34.24	34.24	34.24	300
1774387500	34.28	0.44	1.30	33.979999	34.28	33.979999	2
1774301100	33.84	-0.16	-0.47	33.619999	33.84	33.619999	330
1774041900	34	-0.36	-1.05	34	34	34	4
1773955500	34.36	0.36	1.06	33.58	34.36	33.58	8
1773869100	34	-0.28	-0.82	33.92	34	33.92	7
1773782700	34.28	0	0.00	34.28	34.28	34.28	0
1773696300	34.28	0.3	0.88	34.32	34.42	33.84	367
1773437100	33.979999	0.08	0.24	34.02	34.02	33.96	405
1773350700	33.9	-0.08	-0.24	33.799999	34	33.7	305