Planisware SA【Z421】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	-0.4	-2.03458799593	19.66	20.7	19.26	387	20.24147423	DE
4	1.62	9.18367346939	17.64	20.7	16.6	466	18.47091682	DE
12	3.36	21.1320754717	15.9	20.7	13.92	977	17.23994947	DE
26	-2.139999	-9.99999579439	21.399999	23.7	13.92	783	17.64001204	DE
52	-6.39	-24.9122807018	25.65	25.75	13.92	633	18.45406889	DE
156	-0.92	-4.55896927651	20.18	30.4	13.92	487	19.9068949	DE
260	-0.92	-4.55896927651	20.18	30.4	13.92	487	19.9068949	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	19.5	-0.65	-3.23	19.66	19.66	19.5	288
1780604700	20.149999	0.23	1.15	19.92	20.2	19.92	319
1780518300	19.92	0.12	0.61	19.92	19.92	19.92	1
1780431900	19.8	-0.9	-4.35	20.649999	20.649999	19.8	405
1780345500	20.7	1.48	7.70	19.66	20.7	19.66	920
1780086300	19.22	0.34	1.80	19.059999	19.22	18.82	585
1779999900	18.88	0.24	1.29	18.48	18.88	18.48	10
1779913500	18.64	0.04	0.22	18.64	18.64	18.62	726
1779827100	18.6	-0.2	-1.06	18.6	18.6	18.6	340
1779740700	18.8	0.22	1.18	18.8	18.8	18.78	927
1779481500	18.579999	0.08	0.43	18.42	18.579999	18.42	303
1779395100	18.5	0.04	0.22	18.36	18.5	18.36	2
1779308700	18.46	-0.78	-4.05	18.46	18.46	18.46	53
1779222300	19.239999	1.6	9.07	18.76	19.28	18.76	361
1779135900	17.64	0.62	3.64	17.04	17.64	16.96	2001
1778876700	17.02	0.04	0.24	16.8	17.02	16.8	74
1778790300	16.98	0.38	2.29	16.66	16.98	16.62	463
1778703900	16.6	-0.3	-1.78	16.98	16.98	16.6	191
1778617500	16.899999	-0.4	-2.31	16.76	16.899999	16.719999	606
1778531100	17.3	-0.3	-1.70	17.64	17.64	17.3	749
1778271900	17.6	-0.46	-2.55	17.8	18.04	17.6	512
1778185500	18.059999	0.26	1.46	18.12	18.12	18.04	1080
1778099100	17.8	-0.2	-1.11	18.94	18.94	17.8	1108
1778012700	18	-0.12	-0.66	18.26	18.38	17.86	982
1777926300	18.12	0.02	0.11	18.399999	18.48	18.12	816
1777580700	18.1	-0.12	-0.66	17.98	18.1	17.96	721
1777494300	18.22	0.04	0.22	18.22	18.22	18.22	145
1777407900	18.18	-0.04	-0.22	18.18	18.18	17.899999	1417
1777321500	18.22	-0.3	-1.62	18.34	18.54	18.22	288
1777062300	18.52	0.1	0.54	18.12	18.72	18.12	1326
1776975900	18.42	0.04	0.22	18.3	18.68	18.3	1731
1776889500	18.38	-0.4	-2.13	18.559999	18.62	18.079999	10573
1776803100	18.78	0.92	5.15	18.2	18.78	18.2	3997
1776716700	17.86	-0.52	-2.83	17.94	18.079999	17.64	1679
1776457500	18.38	1.48	8.76	16.96	18.72	16.94	1625
1776371100	16.899999	1.2	7.64	15.98	17.1	15.86	900
1776284700	15.7	0.24	1.55	15.4	15.7	15.4	513
1776198300	15.46	0.42	2.79	15.14	15.54	15.14	1661
1776111900	15.04	0.6	4.16	14.36	15.04	14.36	51
1775852700	14.44	0.12	0.84	14.44	14.82	14.4	2739
1775766300	14.32	-0.98	-6.41	14.94	15	14.16	1132
1775679900	15.3	0.46	3.10	15.32	15.52	15.18	1260
1775593500	14.84	0.34	2.34	14.62	15.12	14.62	189
1775161500	14.5	-0.22	-1.49	14.2	14.52	14.16	229
1775075100	14.72	0.32	2.22	14.7	14.72	14.4	581
1774988700	14.4	0.48	3.45	13.96	14.4	13.96	1204
1774902300	13.92	-0.08	-0.57	14.02	14.04	13.92	60
1774646700	14	-0.4	-2.78	14.4	14.4	13.96	1454
1774560300	14.4	-0.34	-2.31	14.38	14.68	14.38	612
1774473900	14.74	0.18	1.24	14.52	14.74	14.48	130
1774387500	14.56	-0.08	-0.55	14.44	14.58	14.44	450
1774301100	14.64	0.14	0.97	14.3	14.98	14.28	838
1774041900	14.5	-0.46	-3.07	15.16	15.16	14.5	297
1773955500	14.96	-0.16	-1.06	14.98	15.34	14.96	691
1773869100	15.12	-0.62	-3.94	15.88	15.88	14.98	987
1773782700	15.74	-0.06	-0.38	15.54	15.74	15.52	652
1773696300	15.8	0	0.00	15.9	15.9	15.68	1727
1773437100	15.8	-0.1	-0.63	16	16	15.8	35
1773350700	15.9	-0.06	-0.38	15.76	15.9	15.76	3
1773264300	15.96	-0.46	-2.80	16.219999	16.219999	15.84	2099
1773177900	16.42	-0.12	-0.73	16.219999	16.42	16.12	1112
1773091500	16.54	-0.54	-3.16	16.719999	16.719999	16.54	299