Remy Cointreau SA【RMC】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	-1.66	-3.83017997231	43.34	44.78	41.54	154	43.59145078	DE
4	3.64	9.56887486856	38.04	45.64	37.159999	835	42.74682429	DE
12	3.1	8.03525142561	38.58	45.64	37.159999	615	41.30777663	DE
26	5.36	14.7577092511	36.32	46.5	34.32	866	40.17262085	DE
52	-1.78	-4.09572020249	43.46	62.55	34.32	1077	43.64655837	DE
156	-100.42	-70.6685432794	142.1	144.05	34.32	810	54.40479469	DE
260	-100.42	-70.6685432794	142.1	144.05	34.32	810	54.40479469	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
1782851100	43	0	0.00	42.68	43	42.68	196
1782764700	43	-0.28	-0.65	43.24	43.26	43	107
1782505500	43.28	-0.96	-2.17	44.18	44.32	43.28	157
1782419100	44.24	-0.14	-0.32	44.42	44.78	44.24	128
1782332700	44.38	0.78	1.79	43.34	44.56	43.34	184
1782246300	43.6	0.38	0.88	42.159999	43.6	42.159999	582
1782159900	43.22	-1.28	-2.88	44.38	44.4	43.22	1045
1781900700	44.5	-0.6	-1.33	45.22	45.38	44.44	119
1781814300	45.1	0.82	1.85	43.6	45.1	43.6	74
1781727900	44.28	-0.46	-1.03	44.78	45.44	44.28	980
1781641500	44.74	-0.26	-0.58	45.02	45.04	43.82	326
1781555100	45	0.8	1.81	45	45.64	45	161
1781295900	44.2	0.66	1.52	43.98	45	43.72	1960
1781209500	43.54	0.28	0.65	43.4	43.74	43.26	415
1781123100	43.26	-0.94	-2.13	44.32	44.32	42.9	538
1781036700	44.2	1.4	3.27	42.32	44.4	42.32	1252
1780950300	42.799999	1.26	3.03	41.1	43.46	41.08	1171
1780691100	41.54	-0.22	-0.53	41.42	41.76	41.32	830
1780604700	41.76	4.6	12.38	37.58	42.92	37.58	5930
1780518300	37.159999	-0.66	-1.75	38.04	38.4	37.159999	541
1780431900	37.82	-0.2	-0.53	38.38	38.5	37.82	843
1780345500	38.02	-1.88	-4.71	39.54	39.68	38.02	587
1780086300	39.9	-0.12	-0.30	40.02	40.24	39.88	329
1779999900	40.02	-0.86	-2.10	39.74	40.02	39.74	177
1779913500	40.88	1.04	2.61	40.659999	41.04	40.659999	505
1779827100	39.84	-1.14	-2.78	40.7	40.7	39.84	424
1779740700	40.979999	0.52	1.29	41.1	41.1	40.4	405
1779481500	40.46	-0.66	-1.61	41.46	41.46	40.46	93
1779395100	41.119999	1.16	2.90	41.119999	41.119999	41.119999	1
1779308700	39.96	-0.5	-1.24	40.02	40.06	39.96	225
1779222300	40.46	0.34	0.85	40.299999	40.46	40.299999	201
1779135900	40.119999	-0.32	-0.79	41.18	41.18	39.799999	380
1778876700	40.44	0.38	0.95	39.38	40.44	38.7	756
1778790300	40.06	1.18	3.03	39.08	40.06	39.08	56
1778703900	38.88	-0.94	-2.36	39.119999	39.159999	38.86	153
1778617500	39.82	-0.72	-1.78	40.14	40.26	39.82	24
1778531100	40.54	-0.6	-1.46	41.34	41.36	40.54	372
1778271900	41.14	0.34	0.83	41.04	41.659999	41.04	280
1778185500	40.799999	-1.44	-3.41	41.9	41.9	40.799999	160
1778099100	42.24	2.22	5.55	40.54	42.24	40.54	358
1778012700	40.02	0.82	2.09	38.96	40.04	38.96	291
1777926300	39.2	-0.1	-0.25	39.86	40.1	39.2	323
1777580700	39.299999	-0.14	-0.35	39.38	39.5	38.619999	229
1777494300	39.44	-0.86	-2.13	39.58	40.119999	39.44	257
1777407900	40.299999	0.22	0.55	40.4	40.72	40.299999	610
1777321500	40.08	-0.54	-1.33	40.72	40.72	39.979999	136
1777062300	40.619999	-0.12	-0.29	40.54	40.619999	40.5	112
1776975900	40.74	0.02	0.05	40.34	41.02	39.32	1513
1776889500	40.72	-0.28	-0.68	41	41.159999	40.72	382
1776803100	41	-0.18	-0.44	41.54	41.54	41	160
1776716700	41.18	-0.12	-0.29	40.86	41.72	40.659999	1995
1776457500	41.299999	1.12	2.79	40.24	41.479999	40.06	182
1776371100	40.18	0.64	1.62	40.14	40.26	40.14	530
1776284700	39.54	-0.12	-0.30	39.54	39.619999	39.54	8
1776198300	39.659999	-0.3	-0.75	39.92	39.979999	39.659999	1118
1776111900	39.96	0.22	0.55	38.94	39.979999	38.9	2090
1775852700	39.74	0.66	1.69	39.28	40.44	39.119999	1907
1775766300	39.08	-0.36	-0.91	39.7	39.7	38.76	444
1775679900	39.44	2.02	5.40	38.58	39.799999	38.58	955
1775593500	37.42	0.42	1.14	37.22	37.58	37.08	20
1775161500	37	-0.06	-0.16	36.26	37.04	36.26	156
1775075100	37.06	0	0.00	37.82	37.82	36.479999	805