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	0.08	0.454933181689	17.585	17.829999	17.345	5820	17.58627896	DE
4	1.31	8.009782941	16.355	17.829999	16.155	9659	17.09357056	DE
12	0.325	1.87427912341	17.34	17.829999	16	13762	17.01381889	DE
26	-0.15	-0.841987089531	17.815	19.135	15.39	13758	17.21112133	DE
52	1.42	8.74115112342	16.245	19.135	15.29	12583	16.84200609	DE
156	6.793	62.4816041207	10.872	19.135	10.492	10154	15.19856247	DE
260	4.879	38.1589238229	12.786	19.135	8.16	7470	14.73322019	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
1783023900	17.715	0.28	1.61	17.465	17.815	17.465	9462
1782937500	17.434999	-0.12	-0.68	17.53	17.59	17.345	4838
1782851100	17.555	-0.02	-0.11	17.515	17.655	17.41	3557
1782764700	17.575	0.06	0.37	17.8	17.8	17.375	7430
1782505500	17.51	-0.21	-1.16	17.585	17.655	17.42	3815
1782419100	17.715	0.27	1.58	17.62	17.715	17.489999	6138
1782332700	17.44	-0.19	-1.08	17.575	17.675	17.44	3868
1782246300	17.63	0.03	0.17	17.445	17.7	17.12	12838
1782159900	17.6	-0.13	-0.71	17.665	17.77	17.57	4680
1781900700	17.725	0.04	0.23	17.52	17.735	17.52	4569
1781814300	17.684999	0.29	1.70	17.495	17.71	17.385	13299
1781727900	17.39	0.3	1.76	17.2	17.579999	17.2	20119
1781641500	17.09	0.18	1.03	17.01	17.29	16.91	12681
1781555100	16.915	0.2	1.20	16.895	17.095	16.885	15826
1781295900	16.715	0.24	1.46	16.515	16.795	16.48	16327
1781209500	16.475	0.11	0.67	16.28	16.59	16.215	9217
1781123100	16.364999	-0.04	-0.21	16.385	16.495	16.25	12945
1781036700	16.399999	-0.05	-0.27	16.52	16.704999	16.219999	17137
1780950300	16.445	0	0.03	16.385	16.6	16.155	7907
1780691100	16.44	-0.06	-0.39	16.355	16.715	16.355	6526
1780604700	16.504999	0.13	0.79	16.425	16.62	16.379999	8127
1780518300	16.375	-0.25	-1.50	16.594999	16.594999	16.375	22971
1780431900	16.625	0.07	0.39	16.469999	16.71	16.445	14646
1780345500	16.559999	-0.03	-0.18	16.43	16.579999	16.344999	26666
1780086300	16.59	0.16	1.00	16.385	16.665	16.375	15653
1779999900	16.425	-0.08	-0.45	16.41	16.46	16.235	9795
1779913500	16.5	-0.11	-0.69	16.535	16.635	16.385	5792
1779827100	16.614999	-0.82	-4.68	16.335	16.614999	16.309999	37574
1779740700	17.43	0.27	1.60	17.465	17.649999	17.395	38276
1779481500	17.155	-0.09	-0.52	17.395	17.46	17.05	21561
1779395100	17.245	0.17	0.97	17.075	17.399999	16.96	36570
1779308700	17.079999	0.02	0.12	16.86	17.149999	16.77	7440
1779222300	17.059999	0.27	1.61	16.855	17.065	16.75	9281
1779135900	16.79	-0.07	-0.42	16.795	16.905	16.64	14292
1778876700	16.86	-0.29	-1.69	17.149999	17.149999	16.82	23052
1778790300	17.149999	0	0.00	17.165	17.27	17.105	4136
1778703900	17.149999	0.2	1.15	17.114999	17.23	16.825	12543
1778617500	16.954999	-0.26	-1.48	17.14	17.14	16.85	14791
1778531100	17.21	0.09	0.53	17.059999	17.315	16.975	9829
1778271900	17.12	0.1	0.56	17.024999	17.135	16.86	5430
1778185500	17.024999	-0.41	-2.35	17.375	17.375	17.024999	21559
1778099100	17.434999	0.72	4.28	16.825	17.6	16.805	21526
1778012700	16.719999	0.27	1.64	16.489999	16.754999	16.399999	6154
1777926300	16.45	-0.28	-1.67	16.62	16.795	16.355	20155
1777580700	16.73	-0.74	-4.21	17.1	17.37	16	71516
1777494300	17.465	0.11	0.63	17.46	17.829999	17.23	15795
1777407900	17.355	0.13	0.73	17.184999	17.355	17.105	7106
1777321500	17.23	0.04	0.23	17.059999	17.239999	17.03	15060
1777062300	17.19	0.09	0.50	17.14	17.265	16.91	6517
1776975900	17.105	-0.31	-1.78	17.175	17.28	16.989999	7354
1776889500	17.415	-0.03	-0.14	17.595	17.665	17.225	20222
1776803100	17.44	-0.23	-1.30	17.69	17.78	17.41	3825
1776716700	17.67	-0.07	-0.37	17.505	17.755	17.37	11068
1776457500	17.735	0.44	2.54	17.329999	17.815	17.28	15127
1776371100	17.295	-0.11	-0.63	17.454999	17.51	17.165	7236
1776284700	17.405	0.03	0.17	17.215	17.425	17.215	7869
1776198300	17.375	0.32	1.88	17.13	17.425	17.085	6988
1776111900	17.055	-0	-0.03	16.885	17.22	16.885	9215
1775852700	17.059999	-0.29	-1.67	17.34	17.545	17.059999	7014
1775766300	17.35	0.07	0.38	17.25	17.415	17.024999	9962
1775679900	17.285	0.69	4.16	17.204999	17.625	17.204999	27079
1775593500	16.594999	0.16	0.97	16.46	16.745	16.34	14891