Publicis Groupe SA【PU4】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	-0.42	-0.481320192528	87.26	88.7	81.66	179	86.58150056	DE
4	0.74	0.859465737515	86.1	92.66	81.66	624	87.8518047	DE
12	14.740001	20.4438296872	72.099999	92.66	72.099999	932	82.33568435	DE
26	-1.18	-1.34060440809	88.02	92.66	68.34	1009	78.61525885	DE
52	-3.62	-4.00176873756	90.46	94.5	68.34	773	80.52099297	DE
156	13.7	18.7312004375	73.14	108.65	68.34	514	86.34852966	DE
260	13.7	18.7312004375	73.14	108.65	68.34	514	86.34852966	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
1783110300	85.48	0.82	0.97	84.94	85.86	84.58	132
1783023900	84.66	-0.02	-0.02	84.62	84.739999	84	52
1782937500	84.68	-2.06	-2.37	83.02	84.68	81.66	219
1782851100	86.74	-1.96	-2.21	87.18	87.54	85.819999	192
1782764700	88.7	1.72	1.98	87.26	88.7	87.06	298
1782505500	86.98	0.2	0.23	86.36	87.06	85.84	1556
1782419100	86.78	-1.28	-1.45	88.18	88.18	86.54	4784
1782332700	88.06	-0.24	-0.27	88.14	88.28	86.22	160
1782246300	88.3	0.52	0.59	86.8	88.64	86.8	295
1782159900	87.78	-2.44	-2.70	89.62	89.68	87.46	537
1781900700	90.22	1.02	1.14	89.36	90.22	89.28	553
1781814300	89.2	-1.94	-2.13	90.88	91.48	88.34	545
1781727900	91.14	-0.46	-0.50	92.2	92.66	91.14	439
1781641500	91.6	1.92	2.14	89.52	92.16	89.52	177
1781555100	89.68	0.5	0.56	91.1	91.12	89.68	1155
1781295900	89.18	-0.22	-0.25	89.1	89.9	89.06	64
1781209500	89.4	0.7	0.79	88.92	90.64	88.1	342
1781123100	88.7	0.1	0.11	89	89.36	88.04	200
1781036700	88.6	0.54	0.61	89.5	90.2	88.6	525
1780950300	88.06	-1.04	-1.17	86.1	88.2	86.04	248
1780691100	89.1	-0.14	-0.16	89.22	91.2	89.02	1028
1780604700	89.24	4.08	4.79	86.54	89.4	86.04	331
1780518300	85.16	-0.02	-0.02	86.08	86.42	84.8	484
1780431900	85.18	-1.24	-1.43	86.36	86.88	84.42	1293
1780345500	86.42	2.54	3.03	84.08	86.44	83.239999	920
1780086300	83.88	1.34	1.62	82.7	84.04	82.7	484
1779999900	82.54	-0.4	-0.48	82.86	83.02	82.22	364
1779913500	82.94	0.6	0.73	82.72	82.94	82.36	188
1779827100	82.34	-1.64	-1.95	83.819999	83.819999	82.34	75
1779740700	83.98	0.58	0.70	84.38	84.38	83.44	105
1779481500	83.4	-0.22	-0.26	83.84	84.36	83.099999	1198
1779395100	83.62	-0.88	-1.04	84.42	84.42	83.54	1068
1779308700	84.5	0.66	0.79	83.5	84.76	82.12	1197
1779222300	83.84	1.72	2.09	82.2	86.44	81.88	2014
1779135900	82.12	4.9	6.35	76.52	82.12	76.18	682
1778876700	77.22	-0.22	-0.28	77.64	77.64	76.72	66
1778790300	77.44	0.7	0.91	76.86	77.599999	76.54	290
1778703900	76.739999	-0.82	-1.06	77.099999	77.099999	76.64	719
1778617500	77.56	0.16	0.21	77.52	77.8	77.319999	805
1778531100	77.4	-4.14	-5.08	81.099999	81.86	77.4	1164
1778271900	81.54	-0.66	-0.80	81.26	81.94	81.26	105
1778185500	82.2	0.1	0.12	82.04	82.2	80.88	1334
1778099100	82.099999	2.34	2.93	80.3	82.4	80.12	1373
1778012700	79.76	0.16	0.20	80.48	80.599999	78.92	14868
1777926300	79.599999	0.02	0.03	80.04	80.739999	79.599999	235
1777580700	79.58	0.74	0.94	78.26	79.58	77.9	1399
1777494300	78.84	-0.1	-0.13	79.28	79.28	78.84	46
1777407900	78.94	-0.08	-0.10	78.66	79.76	78.26	2216
1777321500	79.02	0.64	0.82	78.18	79.099999	77.739999	66
1777062300	78.38	1.32	1.71	77.42	78.38	77.12	199
1776975900	77.06	-1.16	-1.48	77.819999	78.14	77.06	338
1776889500	78.22	-0.38	-0.48	77.84	78.459999	77.84	47
1776803100	78.599999	-0.42	-0.53	79.16	79.16	78.54	640
1776716700	79.02	-1.74	-2.15	79.76	80.04	79.02	140
1776457500	80.76	0.56	0.70	80.2	81.42	80.2	286
1776371100	80.2	1.52	1.93	79.28	80.22	79.02	643
1776284700	78.68	2.24	2.93	76.239999	78.94	76.099999	1096
1776198300	76.44	0.64	0.84	76.34	76.7	74.44	2369
1776111900	75.8	2.66	3.64	72.099999	77	72.099999	605
1775852700	73.14	0.04	0.05	72.92	73.58	72.36	1033
1775766300	73.099999	-2.8	-3.69	74.58	74.88	71.86	1239
1775679900	75.9	1.96	2.65	77.239999	77.48	75.34	285
1775593500	73.94	1.18	1.62	72.68	75.4	72.44	317