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	4.22	5.09292783007	82.86	87.08	82.22	709	85.05051058	DE
4	5.04	6.1433447099	82.04	87.08	76.18	728	82.50028989	DE
12	12.46	16.6979362101	74.62	87.08	68.34	1212	77.22784341	DE
26	2.92	3.46958174905	84.16	91.48	68.34	992	78.12831223	DE
52	-6.68	-7.12457337884	93.76	100	68.34	762	80.90068598	DE
156	13.94	19.0593382554	73.14	108.65	9.7329	512	86.27588811	DE
260	13.94	19.0593382554	73.14	108.65	9.7329	512	86.27588811	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775161500	72.76	1.3	1.82	69.64	72.76	69.64	181
1775075100	71.459999	-0.56	-0.78	72.52	72.52	70.88	207
1774988700	72.02	2.14	3.06	70.2	72.02	69.959999	23
1774902300	69.88	0.86	1.25	68.72	69.88	68.48	398
1774646700	69.02	-0.4	-0.58	69.58	69.58	68.34	391
1774560300	69.42	-0.44	-0.63	69.42	70	69.04	1041
1774473900	69.86	-0.38	-0.54	71.26	71.66	68.959999	273
1774387500	70.239999	-0.82	-1.15	70.599999	71.42	69.88	873
1774301100	71.06	0.88	1.25	69.86	71.92	69.239999	848
1774041900	70.18	-2.72	-3.73	71.98	72.16	70	885
1773955500	72.9	1.58	2.22	71.2	72.9	70.959999	18884
1773869100	71.319999	-3.78	-5.03	75.739999	75.739999	71.319999	354
1773782700	75.099999	-0.02	-0.03	75.02	75.8	75.02	92
1773696300	75.12	-0.46	-0.61	75.9	76.16	74.94	294
1773437100	75.58	0.74	0.99	74.44	76.98	74.44	183
1773350700	74.84	-0.28	-0.37	74.62	75.62	74.62	162
1773264300	75.12	0.64	0.86	74.239999	75.16	73.66	279
1773177900	74.48	-1.06	-1.40	76.76	77.34	74.48	453
1773091500	75.54	-0.66	-0.87	73.9	76.099999	73.54	1400
1772832300	76.2	0.56	0.74	76.08	76.86	75.28	179
1772745900	75.64	1.58	2.13	73.88	75.739999	73.88	724
1772659500	74.06	1.08	1.48	73.56	74.06	73	170