Riber SA【RI7】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	-1.94	-12.049689441	16.1	17	13.98	8716	15.80104543	DE
4	0.66	4.88888888889	13.5	17	11.66	8270	14.65639504	DE
12	8.48	149.295774648	5.68	17.579999	5.36	9099	12.94681119	DE
26	10.37	273.614775726	3.79	17.579999	3.79	6012	12.17777643	DE
52	10.37	273.614775726	3.79	17.579999	3.79	6012	12.17777643	DE
156	10.37	273.614775726	3.79	17.579999	3.79	6012	12.17777643	DE
260	10.37	273.614775726	3.79	17.579999	3.79	6012	12.17777643	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	15.34	-1.14	-6.92	16.579999	16.579999	14.82	6096
1780431900	16.48	1.18	7.71	15.42	16.739999	14.7	7608
1780345500	15.3	-0.54	-3.41	15.98	16.28	15.2	3854
1780086300	15.84	0.08	0.51	15.98	16.48	15.3	8052
1779999900	15.76	-0.34	-2.11	16.1	17	15.32	17970
1779913500	16.1	0.1	0.63	15.98	16.379999	15.16	13724
1779827100	16	-0.56	-3.38	16.5	16.5	14.82	13752
1779740700	16.559999	1.28	8.38	15.28	16.7	15.22	9597
1779481500	15.28	2.18	16.64	13.24	15.44	13.24	23982
1779395100	13.1	0.2	1.55	12.74	13.54	12.72	7338
1779308700	12.9	0.86	7.14	12.04	12.9	12.04	2038
1779222300	12.04	-0.66	-5.20	12.62	12.62	11.66	11715
1779135900	12.7	-0.1	-0.78	12.76	13.88	12.36	6736
1778876700	12.8	-0.78	-5.74	13.26	13.26	12.54	7845
1778790300	13.58	0.86	6.76	12.74	13.62	12.5	1741
1778703900	12.72	0.52	4.26	12.3	12.86	12.06	4252
1778617500	12.2	-0.98	-7.44	12.6	12.62	11.9	6960
1778531100	13.18	0.58	4.60	12.66	13.2	12.44	3123
1778271900	12.6	-0.4	-3.08	13.02	13.4	12.6	3101
1778185500	13	-0.46	-3.42	13.5	14.2	13	5924
1778099100	13.46	0.1	0.75	13.42	14.96	13.12	22684
1778012700	13.36	-0.56	-4.02	14.04	14.22	13.18	5504
1777926300	13.92	0.9	6.91	12.86	14.3	12.8	13793
1777580700	13.02	1.02	8.50	11.94	13.02	11.38	7524
1777494300	12	-0.02	-0.17	12.26	13	11.56	15290
1777407900	12.02	-1.5	-11.09	13.34	13.34	11.9	13175
1777321500	13.52	-0.44	-3.15	14.04	15.2	13.02	19176
1777062300	13.96	0.96	7.38	13.26	14.3	12.3	11226
1776975900	13	-0.34	-2.55	13.08	13.5	12.58	15854
1776889500	13.34	0.58	4.55	13.08	14.14	12.68	13634
1776803100	12.76	-2.1	-14.13	15.12	15.12	12.52	17209
1776716700	14.86	1.66	12.58	13	14.96	11.82	9875
1776457500	13.2	-2.86	-17.81	17.48	17.579999	12.5	28218
1776371100	16.059999	2.64	19.67	13.6	16.3	12.38	16938
1776284700	13.42	0.52	4.03	12.18	13.66	12.18	13454
1776198300	12.9	1.42	12.37	12	14	11.68	15977
1776111900	11.48	2.52	28.13	9.75	11.6	9.64	23247
1775852700	8.96	0.51	6.04	8.3	9.22	8.2799999	25567
1775766300	8.4499999	0.85	11.18	7.55	8.4499999	7.09	22023
1775679900	7.6	1.8	31.03	6.24	7.66	6.24	10059
1775593500	5.8	0.27	4.88	5.5599999	5.87	5.49	2642
1775161500	5.53	0.06	1.10	5.53	5.53	5.53	280
1775075100	5.47	0.11	2.05	5.66	5.66	5.43	1120
1774988700	5.36	0	0.00	5.36	5.36	5.36	0
1774902300	5.36	-0.19	-3.42	5.36	5.36	5.36	290
1774646700	5.55	-0.14	-2.46	5.48	5.55	5.48	451
1774560300	5.69	-0.3	-5.01	6.0199999	6.0199999	5.69	485
1774473900	5.99	0.33	5.83	5.95	5.99	5.87	946
1774387500	5.66	0.01	0.18	5.66	5.66	5.66	860
1774301100	5.65	0.02	0.36	5.65	5.65	5.65	20
1774041900	5.63	-0.31	-5.22	5.72	5.72	5.63	211
1773955500	5.94	0	0.00	5.94	5.94	5.94	0
1773869100	5.94	-0.08	-1.33	6.1	6.1	5.94	1886
1773782700	6.0199999	0.04	0.67	6.01	6.0199999	6.01	193
1773696300	5.98	0.45	8.14	5.8099999	5.98	5.7	1998
1773437100	5.53	-0.22	-3.83	5.51	5.53	5.51	1580
1773350700	5.75	-0.11	-1.88	5.68	5.75	5.63	1634
1773264300	5.86	0.17	2.99	5.8	5.86	5.8	1310
1773177900	5.69	0.26	4.79	5.65	5.69	5.65	409
1773091500	5.43	-0.23	-4.06	5.46	5.47	5.43	939
1772832300	5.66	-0.23	-3.90	5.74	5.74	5.66	656
1772745900	5.89	-0.3	-4.85	6.03	6.03	5.89	35
1772659500	6.19	0.26	4.38	6.2	6.2	6.19	425