Colonial SFL Socimi SA【HSC2】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	-0.105	-1.8453427065	5.69	5.84	5.55	868	5.73397144	DE
4	-0.02	-0.35682426405	5.605	5.84	5.22	1808	5.45627697	DE
12	0.455	8.8693957115	5.13	5.84	4.84	4673	5.21440896	DE
26	0.305	5.77651515152	5.28	5.84	4.84	6338	5.2646593	DE
52	-0.575	-9.33441558442	6.16	6.33	4.84	4721	5.40925981	DE
156	0.025	0.44964028777	5.56	6.61	4.84	3044	5.46932661	DE
260	0.025	0.44964028777	5.56	6.61	4.84	3044	5.46932661	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
1780518300	5.6849999	-0.06	-0.96	5.7699999	5.7699999	5.6849999	768
1780431900	5.74	0	0.00	5.76	5.84	5.735	2161
1780345500	5.74	-0.01	-0.17	5.71	5.74	5.7	315
1780086300	5.75	-0.02	-0.35	5.78	5.78	5.72	842
1779999900	5.7699999	0.05	0.96	5.69	5.7699999	5.68	255
1779913500	5.715	0.11	1.96	5.63	5.725	5.585	341
1779827100	5.605	-0.05	-0.80	5.585	5.6449999	5.585	705
1779740700	5.65	0.09	1.62	5.66	5.67	5.61	475
1779481500	5.5599999	0.03	0.63	5.5599999	5.5599999	5.5599999	1800
1779395100	5.525	0.06	1.01	5.5599999	5.5599999	5.525	544
1779308700	5.47	-0.01	-0.09	5.46	5.47	5.46	92
1779222300	5.475	0.03	0.64	5.49	5.53	5.475	1249
1779135900	5.44	0.11	2.06	5.325	5.45	5.325	1469
1778876700	5.33	-0.16	-2.83	5.345	5.345	5.32	613
1778790300	5.485	0.19	3.59	5.315	5.485	5.315	3013
1778703900	5.295	-0.08	-1.49	5.315	5.315	5.22	9972
1778617500	5.375	-0.09	-1.56	5.4349999	5.4349999	5.375	3329
1778531100	5.46	0.01	0.28	5.455	5.46	5.43	4088
1778271900	5.445	-0.08	-1.45	5.46	5.465	5.445	1805
1778185500	5.525	-0.01	-0.09	5.605	5.605	5.48	2320
1778099100	5.53	0.12	2.12	5.525	5.575	5.525	1969
1778012700	5.415	-0.02	-0.28	5.44	5.46	5.415	676
1777926300	5.43	0.06	1.12	5.4349999	5.465	5.43	284
1777580700	5.37	-0.06	-1.10	5.37	5.37	5.37	112
1777494300	5.43	0	0.00	5.43	5.43	5.43	0
1777407900	5.43	0	0.00	5.46	5.46	5.43	95
1777321500	5.43	-0.03	-0.46	5.46	5.46	5.43	710
1777062300	5.455	0.03	0.55	5.455	5.455	5.455	7
1776975900	5.425	-0.08	-1.36	5.49	5.49	5.425	188
1776889500	5.5	-0.01	-0.18	5.51	5.54	5.5	446
1776803100	5.51	-0.01	-0.09	5.535	5.535	5.51	4069
1776716700	5.515	-0.07	-1.16	5.535	5.545	5.49	2386
1776457500	5.58	0.09	1.64	5.505	5.61	5.505	2163
1776371100	5.49	-0.03	-0.45	5.555	5.555	5.49	1827
1776284700	5.515	-0.04	-0.63	5.515	5.515	5.49	2919
1776198300	5.55	0.23	4.23	5.365	5.55	5.365	8882
1776111900	5.325	-0.04	-0.75	5.3099999	5.34	5.2699999	1306
1775852700	5.365	-0.01	-0.19	5.365	5.375	5.34	6562
1775766300	5.375	0.03	0.56	5.335	5.375	5.3099999	5291
1775679900	5.345	0.11	2.20	5.41	5.41	5.34	22602
1775593500	5.23	0.03	0.48	5.215	5.255	5.17	1086
1775161500	5.205	0.01	0.19	5.165	5.205	5.165	6748
1775075100	5.195	0.03	0.48	5.205	5.205	5.155	4841
1774988700	5.17	0.18	3.69	5.005	5.17	5.005	3351
1774902300	4.986	0.01	0.16	4.952	4.99	4.952	10179
1774646700	4.978	0.01	0.28	4.99	4.99	4.8899999	11714
1774560300	4.964	-0	-0.04	4.988	4.992	4.956	8624
1774473900	4.966	-0.04	-0.88	5.09	5.0999999	4.966	8812
1774387500	5.01	-0.03	-0.60	5.055	5.055	5.01	3049
1774301100	5.04	0.04	0.70	4.958	5.065	4.84	40929
1774041900	5.005	-0.15	-2.82	5.21	5.215	4.968	12331
1773955500	5.15	-0.1	-1.81	5.16	5.165	5.1399999	7268
1773869100	5.245	0	0.00	5.28	5.285	5.21	4411
1773782700	5.245	0.04	0.67	5.2	5.245	5.155	2117
1773696300	5.21	0.11	2.16	5.155	5.21	5.13	16978
1773437100	5.0999999	-0.1	-1.92	5.1449999	5.15	5.0999999	12136
1773350700	5.2	0	0.00	5.13	5.215	5.09	8453
1773264300	5.2	-0.09	-1.70	5.24	5.255	5.18	4586
1773177900	5.29	0.11	2.12	5.2699999	5.305	5.22	5188
1773091500	5.18	-0.12	-2.17	5.115	5.19	5.105	28763
1772832300	5.295	-0.05	-0.84	5.33	5.335	5.285	2588
1772745900	5.34	-0.03	-0.56	5.315	5.365	5.315	4681
1772659500	5.37	0.08	1.51	5.22	5.37	5.215	10721