Cie de SaintGobain【GOB】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	-4.7	-5.87646911728	79.98	80.88	74.22	1520	76.35897868	DE
4	0.62	0.830431288508	74.66	82.28	74.22	1968	77.84781851	DE
12	-2.94	-3.75862950652	78.22	83	72.42	2347	77.42867889	DE
26	-9.459999	-11.1635580737	84.739999	91.4	65.9	3313	78.37569474	DE
52	-26.27	-25.8690300345	101.55	104.45	65.9	2599	82.54120397	DE
156	20.97	38.6116737249	54.31	108	48.525	1967	80.66400228	DE
260	17.53	30.354978355	57.75	108	35.375	1589	73.81168391	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
1783628700	74.56	-0.98	-1.30	75.86	75.86	74.22	2486
1783542300	75.54	-2.86	-3.65	78.36	78.36	74.86	2624
1783455900	78.4	-0.68	-0.86	78.72	80.88	78.4	1020
1783369500	79.08	-1.04	-1.30	80.26	80.84	78.86	944
1783110300	80.12	0.62	0.78	79.98	80.52	79.819999	524
1783023900	79.5	0.88	1.12	78.599999	80.099999	78.38	1486
1782937500	78.62	-0.5	-0.63	79.04	79.5	78.099999	697
1782851100	79.12	1.96	2.54	77.72	79.64	77.7	885
1782764700	77.16	-3.44	-4.27	80.76	80.98	77.14	1993
1782505500	80.599999	-1.02	-1.25	81.16	81.9	79.9	1343
1782419100	81.62	2.22	2.80	79.16	82.28	79.04	2019
1782332700	79.4	1.76	2.27	77.56	80	76.98	1687
1782246300	77.64	-0.34	-0.44	77.44	77.78	76.72	1826
1782159900	77.98	-0.74	-0.94	78.86	78.86	76.88	2002
1781900700	78.72	-0.84	-1.06	79.099999	80.2	78.72	749
1781814300	79.56	0.76	0.96	78.42	80.08	77.62	3515
1781727900	78.8	0.54	0.69	78.26	79.58	78.22	805
1781641500	78.26	0.02	0.03	78.2	78.54	77.36	938
1781555100	78.239999	3.2	4.26	76.2	80.56	76.2	6284
1781295900	75.04	0.84	1.13	74.66	77.62	74.599999	5535
1781209500	74.2	0.1	0.13	74.28	74.459999	73.18	8679
1781123100	74.099999	-1.72	-2.27	75.5	75.72	74.02	2317
1781036700	75.819999	1.7	2.29	74.4	75.959999	74.26	1311
1780950300	74.12	-2.94	-3.82	74.459999	75	73.599999	1805
1780691100	77.06	-0.76	-0.98	77.16	78.58	76.819999	2404
1780604700	77.819999	0.82	1.06	77.2	78.9	76.76	1546
1780518300	77	-0.32	-0.41	77.36	77.66	76.8	2198
1780431900	77.319999	0.06	0.08	77.319999	78.28	76.56	4307
1780345500	77.26	-1.7	-2.15	79.34	79.44	75.86	3957
1780086300	78.959999	0.82	1.05	78.4	79.62	77.92	2728
1779999900	78.14	-0.64	-0.81	78.239999	78.26	76.8	1302
1779913500	78.78	2.08	2.71	77.36	79	77.22	1919
1779827100	76.7	-0.96	-1.24	77.2	77.36	76.44	1321
1779740700	77.66	2.62	3.49	76.26	77.88	75.94	1018
1779481500	75.04	0.4	0.54	74.819999	75.78	74.56	1011
1779395100	74.64	-0.36	-0.48	74.48	75.4	73.739999	959
1779308700	75	2.04	2.80	73	75.5	72.959999	2086
1779222300	72.959999	-1.72	-2.30	74.56	75.72	72.959999	2232
1779135900	74.68	0.28	0.38	74.02	75.16	72.42	3803
1778876700	74.4	-2.08	-2.72	75.62	75.78	74.22	1924
1778790300	76.48	0.12	0.16	76.54	76.7	76.22	840
1778703900	76.36	-0.06	-0.08	76.8	76.959999	75	2089
1778617500	76.42	-1.32	-1.70	77.599999	77.64	76	1204
1778531100	77.739999	-1.72	-2.16	79.52	79.62	77.66	1641
1778271900	79.459999	-0.12	-0.15	79.64	79.819999	79.08	2073
1778185500	79.58	-0.7	-0.87	80.18	82.04	79.58	2445
1778099100	80.28	4.2	5.52	76.54	81.5	76.54	3805
1778012700	76.08	1.12	1.49	75.06	76.42	74.7	2115
1777926300	74.959999	-2.74	-3.53	77.819999	79.5	74.9	2464
1777580700	77.7	1.62	2.13	75.959999	77.88	75	1728
1777494300	76.08	-1.38	-1.78	77.68	77.92	75.959999	3635
1777407900	77.459999	0	0.00	77.38	78.599999	77.2	6701
1777321500	77.459999	-0.46	-0.59	77.72	78.099999	77.22	547
1777062300	77.92	-3.08	-3.80	82.16	82.16	77.12	2299
1776975900	81	3.86	5.00	76.54	83	76	2745
1776889500	77.14	-0.62	-0.80	78.56	78.88	76.959999	1053
1776803100	77.76	-0.8	-1.02	78.98	79.3	77.76	1660
1776716700	78.56	-3.24	-3.96	80.88	81	78.52	1450
1776457500	81.8	3.8	4.87	78.22	82.5	77.98	9803
1776371100	78	1.8	2.36	76.58	78.64	76.44	4450
1776284700	76.2	-1.78	-2.28	77.62	77.959999	75.94	2264
1776198300	77.98	2.06	2.71	75.9	78	75.739999	3755
1776111900	75.92	-0.08	-0.11	74.92	75.92	74.52	1688
1775852700	76	0.66	0.88	75.3	77.4	74.9	2122