Credit Agricole SA【XCA】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	0.109999	0.651652843602	16.88	17.35	16.704999	20288	17.06009228	DE
4	1.254999	7.97584366063	15.735	17.35	15.7	16417	16.64075305	DE
12	3.509999	26.0385682493	13.48	17.35	13.15	11540	15.60493751	DE
26	3.009999	21.530751073	13.98	17.35	12.34	9890	14.60858637	DE
52	3.331999	24.3959510909	13.658	17.35	12.34	9236	14.40577053	DE
156	6.179999	57.1692784459	10.81	17.35	8.16	5876	13.10210579	DE
260	10.281999	153.279651163	6.708	17.35	6.2	5609	12.9368855	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743110820	17.024999	-0.01	-0.06	16.989999	17.155	16.8	8757
1743024420	17.035	-0.29	-1.65	17.3	17.35	17.01	60349
1742938020	17.32	0.4	2.36	16.885	17.35	16.8	17484
1742851620	16.92	0.07	0.42	16.97	17.03	16.79	5678
1742592420	16.85	0.07	0.39	16.88	16.88	16.704999	9173
1742506020	16.785	-0.31	-1.81	17.095	17.095	16.675	18531
1742419620	17.095	0.27	1.57	16.84	17.095	16.75	19462
1742333220	16.829999	0.08	0.51	16.745	16.835	16.565	10161
1742246820	16.745	0.29	1.76	16.43	16.745	16.39	29081
1741987620	16.454999	0.42	2.62	16.25	16.454999	16.055	3178
1741901220	16.035	-0.22	-1.35	16.204999	16.265	16.035	14549
1741814820	16.254999	0.03	0.18	16.425	16.43	16.2	2257
1741728420	16.225	0.04	0.25	16.375	16.415	15.96	10873
1741642020	16.184999	-0.48	-2.88	16.645	16.695	16.149999	9581
1741382820	16.665	0.33	2.02	16.265	16.745	16.21	20560
1741296420	16.335	0.01	0.03	16.454999	16.594999	16.235	15769
1741210020	16.329999	0.16	0.99	16.07	16.42	16.07	16932
1741123620	16.17	0.1	0.59	15.93	16.195	15.7	23506
1741037220	16.075	0.16	1.04	15.9	16.204999	15.76	27443
1740778020	15.91	-0.05	-0.31	15.735	16.065	15.735	5021
1740691620	15.96	0.12	0.76	15.905	16.024999	15.85	7481
1740605220	15.84	0.04	0.22	15.845	15.93	15.715	1958
1740518820	15.805	0.04	0.29	15.745	15.88	15.64	6922
1740432420	15.76	0.19	1.22	15.565	15.76	15.505	9041
1740173220	15.57	-0.01	-0.06	15.505	15.6	15.465	6546
1740086820	15.58	0.16	1.04	15.55	15.65	15.465	27608
1740000420	15.42	-0.05	-0.29	15.455	15.61	15.405	14738
1739914020	15.465	-0.02	-0.10	15.48	15.62	15.32	16381
1739827620	15.48	0.18	1.14	15.355	15.48	15.29	4329
1739568420	15.305	0.18	1.19	15.18	15.305	15.095	4819
1739482020	15.125	-0.35	-2.26	15.46	15.5	15.115	6670
1739395620	15.475	0.15	1.01	15.38	15.5	15.33	12563
1739309220	15.32	0.16	1.02	15.145	15.32	15.02	8408
1739222820	15.165	-0.03	-0.16	15.205	15.24	15.07	13008
1738963620	15.19	0.37	2.50	14.855	15.24	14.665	11723
1738877220	14.82	0.22	1.51	14.57	14.99	14.57	13072
1738790820	14.6	-0.02	-0.14	14.65	14.94	14.4	10998
1738704420	14.62	0.34	2.38	14.28	14.64	14.28	3699
1738618020	14.28	-0.35	-2.36	14.3	14.465	14.13	5010
1738358820	14.625	0.04	0.24	14.535	14.63	14.465	8618
1738272420	14.59	0.15	1.07	14.455	14.59	14.45	4680
1738186020	14.435	-0.02	-0.14	14.475	14.53	14.4	2576
1738099620	14.455	0.27	1.87	14.155	14.5	14.155	6499
1738013220	14.19	0.03	0.18	14.09	14.41	14.01	15278
1737754020	14.165	-0.13	-0.91	14.345	14.4	14.165	8492
1737667620	14.295	0.3	2.14	14	14.345	14	3730
1737581220	13.995	-0.16	-1.13	14.195	14.195	13.995	9385
1737494820	14.155	-0.02	-0.11	14.05	14.21	14.04	5745
1737408420	14.17	0.35	2.50	14.015	14.22	14.015	30121
1737149220	13.825	-0.14	-1.00	13.925	14.14	13.785	11202
1737062820	13.965	0.13	0.90	13.955	13.995	13.835	28024
1736976420	13.84	0.15	1.13	13.75	13.95	13.665	3610
1736890020	13.685	0.17	1.26	13.555	13.8	13.48	8751
1736803620	13.515	0.06	0.45	13.425	13.515	13.305	7902
1736544420	13.455	-0.02	-0.15	13.375	13.545	13.36	8779
1736458020	13.475	0.09	0.67	13.36	13.475	13.27	1711
1736371620	13.385	-0.05	-0.34	13.335	13.4	13.15	3874
1736285220	13.43	0.09	0.67	13.34	13.5	13.205	2607
1736198820	13.34	0.07	0.53	13.245	13.48	13.24	3244
1735939620	13.27	-0.18	-1.30	13.48	13.49	13.195	4232
1735853220	13.445	0.09	0.64	13.12	13.47	13.11	5514
1735594020	13.36	0.11	0.83	13.21	13.38	13.125	2209