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	1.18	3.3599089795	35.119999	36.799999	35.119999	58	36.55458264	DE
4	2.979999	8.94357442977	33.32	36.94	33.32	171	35.46333208	DE
12	2.039999	5.95446293053	34.26	36.94	31.62	371	33.0888537	DE
26	4.659999	14.7281890013	31.64	36.94	30.2	278	33.26758166	DE
52	-1.140001	-3.04487446581	37.44	38.479999	30.2	244	33.42393869	DE
156	1	2.83286127005	35.299999	48.02	30.2	258	38.07712641	DE
260	1	2.83286127005	35.299999	48.02	30.2	258	38.07712641	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
1783110300	36.479999	-0.32	-0.87	36.32	36.479999	36.32	2
1783023900	36.799999	0.74	2.05	36.7	36.799999	36.68	199
1782937500	36.06	-0.14	-0.39	36.34	36.34	36.06	5
1782851100	36.2	-0.06	-0.17	36.2	36.2	36.2	51
1782764700	36.26	0.58	1.63	36.26	36.26	36.26	1
1782505500	35.68	-0.1	-0.28	35.119999	35.92	35.119999	32
1782419100	35.78	0	0.00	35.78	35.78	35.78	0
1782332700	35.78	1.36	3.95	34.18	35.78	34.18	296
1782246300	34.42	0.52	1.53	34.18	34.58	33.72	49
1782159900	33.9	-0.16	-0.47	34.06	34.42	33.9	21
1781900700	34.06	-0.84	-2.41	34.06	34.06	34.06	31
1781814300	34.9	0	0.00	34.9	34.9	34.9	0
1781727900	34.9	0.46	1.34	34.74	34.9	34.6	288
1781641500	34.44	-0.38	-1.09	34.34	34.64	34.299999	202
1781555100	34.82	-1.02	-2.85	36.119999	36.119999	34.82	38
1781295900	35.84	0.96	2.75	35.7	36.94	35.2	1374
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