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	0.08	1.41969831411	5.635	5.715	5.61	793	5.62936192	DE
4	-0.065	-1.12456747405	5.78	5.84	5.48	1284	5.62552479	DE
12	0.5	9.58772770853	5.215	5.84	5.17	2167	5.46487806	DE
26	0.315	5.83333333333	5.4	5.84	4.84	5774	5.28001865	DE
52	-0.18	-3.0534351145	5.895	6.165	4.84	4566	5.37712411	DE
156	0.155	2.78776978417	5.56	6.61	4.84	2997	5.47101412	DE
260	0.155	2.78776978417	5.56	6.61	4.84	2997	5.47101412	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	5.61	-0.07	-1.23	5.715	5.715	5.61	1065
1782419100	5.68	0.02	0.44	5.715	5.715	5.68	1002
1782332700	5.655	0.04	0.62	5.665	5.665	5.65	86
1782246300	5.62	0.01	0.18	5.625	5.635	5.615	184
1782159900	5.61	-0.04	-0.71	5.61	5.61	5.61	2670
1781900700	5.65	0.04	0.80	5.635	5.65	5.635	23
1781814300	5.605	-0.03	-0.44	5.595	5.605	5.495	4526
1781727900	5.63	-0.06	-1.05	5.715	5.715	5.6	530
1781641500	5.69	0.01	0.09	5.69	5.715	5.69	685
1781555100	5.6849999	-0.06	-0.96	5.82	5.82	5.6849999	96
1781295900	5.74	-0.02	-0.35	5.755	5.755	5.735	29
1781209500	5.76	0.05	0.88	5.76	5.76	5.76	167
1781123100	5.71	0.13	2.33	5.665	5.71	5.665	2176
1781036700	5.58	0.04	0.81	5.535	5.64	5.485	4713
1780950300	5.535	0.02	0.27	5.48	5.575	5.48	1047
1780691100	5.5199999	-0.07	-1.16	5.59	5.59	5.485	2470
1780604700	5.585	-0.1	-1.76	5.63	5.7	5.55	1187
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