Covivio SA【F5D】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	1.85	3.47744360902	53.2	55.2	52.5	150	53.96742021	DE
4	-0.35	-0.631768953069	55.4	55.85	52.5	79	54.09314286	DE
12	1.2	2.22841225627	53.85	60.35	52.5	101	55.96996584	DE
26	-0.6	-1.0781671159	55.65	62.5	49.78	150	55.73038168	DE
52	2.65	5.0572519084	52.4	62.5	49.78	173	55.84538506	DE
156	10.71	24.1542625169	44.34	62.5	36.32	222	49.92786344	DE
260	10.71	24.1542625169	44.34	62.5	36.32	222	49.92786344	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
1782505500	55.2	1.35	2.51	54.65	55.2	54.65	157
1782419100	53.85	0.1	0.19	54.3	54.65	53.85	448
1782332700	53.75	0.85	1.61	53.75	53.75	53.75	10
1782246300	52.9	-0.3	-0.56	52.8	52.9	52.5	112
1782159900	53.2	-0.6	-1.12	53.2	53.2	53.2	25
1781900700	53.8	0.4	0.75	53.8	53.8	53.8	1
1781814300	53.4	-1.05	-1.93	53.4	53.4	53.4	8
1781727900	54.45	-0.75	-1.36	54.45	54.45	54.45	4
1781641500	55.2	0	0.00	55.05	55.2	55.05	13
1781555100	55.2	0.3	0.55	55.85	55.85	55.2	94
1781295900	54.9	0.95	1.76	54.8	55.15	54.8	12
1781209500	53.95	-0.05	-0.09	53.95	53.95	53.95	4
1781123100	54	1	1.89	53.2	54	53.2	138
1781036700	53	-0.2	-0.38	53.5	53.5	53	54
1780950300	53.2	0.1	0.19	53.3	53.3	53.2	24
1780691100	53.1	-0.3	-0.56	53.45	53.6	53.1	52
1780604700	53.4	-0.5	-0.93	53.4	53.4	53.4	50
1780518300	53.9	-0.6	-1.10	54.2	54.2	53.75	66
1780431900	54.5	-0.75	-1.36	55.55	55.55	54.05	249
1780345500	55.25	-0.5	-0.90	55.4	55.4	55.25	54
1780086300	55.75	1.6	2.95	55.05	55.75	55.05	205
1779999900	54.15	-0.3	-0.55	54.15	54.15	54.15	1
1779913500	54.45	0.05	0.09	54.9	54.9	54.45	16
1779827100	54.4	0.15	0.28	54.6	54.6	54.4	27
1779740700	54.25	0.45	0.84	54.25	54.25	54.25	21
1779481500	53.8	-0.65	-1.19	54.35	54.35	53.8	8
1779395100	54.45	0.3	0.55	54.7	54.7	54.45	2
1779308700	54.15	0.65	1.21	53.3	54.15	53.3	291
1779222300	53.5	-0.1	-0.19	54.2	54.4	53.5	45
1779135900	53.6	0.8	1.52	52.55	53.85	52.55	99
1778876700	52.8	-1.1	-2.04	53.65	53.65	52.8	44
1778790300	53.9	0.1	0.19	54.55	54.55	53.9	8
1778703900	53.8	-1.95	-3.50	54.6	54.6	53.8	22
1778617500	55.75	0.25	0.45	55.05	55.75	55.05	749
1778531100	55.5	-0.15	-0.27	55.45	55.5	55.2	77
1778271900	55.65	0.5	0.91	55.5	55.65	55.5	2
1778185500	55.15	-2.25	-3.92	57.15	57.15	55.15	17
1778099100	57.4	1.7	3.05	56.1	57.4	56.1	149
1778012700	55.7	0.85	1.55	55.6	55.7	55.45	54
1777926300	54.85	-0.75	-1.35	56.35	56.35	54.85	6
1777580700	55.6	-0.8	-1.42	55.25	55.65	55.25	42
1777494300	56.4	0.15	0.27	56.4	56.4	56.4	2
1777407900	56.25	-0.4	-0.71	56.45	56.45	56.25	25
1777321500	56.65	-0.1	-0.18	56.6	56.8	56.4	108
1777062300	56.75	-0.5	-0.87	56.7	57	56.65	99
1776975900	57.25	-0.15	-0.26	57.3	57.3	57.2	9
1776889500	57.4	0.35	0.61	57.5	58.2	57.4	185
1776803100	57.05	-1.7	-2.89	58.55	58.55	57.05	43
1776716700	58.75	-1.1	-1.84	59.4	59.75	58.75	52
1776457500	59.85	1.8	3.10	58.3	60.35	58.25	417
1776371100	58.05	-0.2	-0.34	58.75	59.2	58.05	420
1776284700	58.25	0.75	1.30	58.4	58.45	58.25	78
1776198300	57.5	1.15	2.04	57	57.6	56.9	420
1776111900	56.35	-0.15	-0.27	56.05	56.4	55.9	23
1775852700	56.5	-0.25	-0.44	56.85	57.15	56.5	293
1775766300	56.75	0.1	0.18	56.6	56.75	56.6	59
1775679900	56.65	1.9	3.47	56.2	56.65	56.05	155
1775593500	54.75	1.3	2.43	53.85	54.75	53.85	7
1775161500	53.45	-0.05	-0.09	52.75	53.45	52.75	252
1775075100	53.5	2.35	4.59	53	53.5	52.45	396
1774988700	51.15	0.55	1.09	51	51.4	50.9	250
1774902300	50.6	0.45	0.90	50.35	50.65	50.3	44