Accor SA (PK)【ACCYY】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	-0.235	-2.0541958042	11.44	11.59	10.99	18855	11.2426788	DR
4	0.27	2.46913580247	10.935	11.81	10.835	15330	11.28475848	DR
12	0.195	1.77111716621	11.01	11.81	9.53	30037	10.38569338	DR
26	0.055	0.493273542601	11.15	12.05	8.69	86278	10.09400819	DR
52	-0.025	-0.222617987533	11.23	12.05	8.69	59920	10.14565768	DR
156	3.8752	52.8691096619	7.3298	12.05	6.26	41759	9.4520403	DR
260	3.9047	53.4868430065	7.3003	12.05	3.97	54613	7.53846466	DR

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
1783632420	11.15	-0.01	-0.09	11.07	11.22	11.07	24081
1783545840	11.16	-0.23	-2.04	11.15	11.16	10.99	28988
1783459740	11.3925	-0.08	-0.72	11.48	11.5	11.392	6835
1783373340	11.475	-0.18	-1.50	11.44	11.59	11.43	15515
1783027740	11.65	0.1	0.87	11.658	11.688	11.61	12449
1782941280	11.55	-0.09	-0.77	11.58	11.58	11.44	7468
1782854880	11.64	0.13	1.09	11.5798	11.729	11.49	13838
1782768300	11.515	0.07	0.57	11.5	11.5699	11.38	6725
1782509280	11.45	-0.29	-2.43	11.5	11.6	11.3801	8220
1782422460	11.735	0.38	3.38	11.75	11.81	11.712	14763
1782336000	11.3508	0.13	1.17	11.32	11.42	11.29	8746
1782250140	11.22	0.11	0.99	11.13	11.31	11.13	11001
1782163500	11.11	-0.15	-1.33	11.14	11.26	11.08	30492
1781818140	11.26	0.25	2.27	11.14	11.27	11.12	9683
1781731740	11.01	-0.29	-2.57	11.27	11.2999	10.985	33996
1781645340	11.3	0.02	0.18	11.32	11.39	11.1816	18019
1781558940	11.28	0.26	2.36	11.3553	11.4252	11.242	13839
1781299740	11.02	0.35	3.28	10.935	11.02	10.835	11287
1781213220	10.67	0.24	2.35	10.4	10.67	10.3473	28259
1781126940	10.425	-0.19	-1.74	10.53	10.58	10.384	19795
1781040540	10.61	0.19	1.82	10.66	10.7	10.52	13234
1780954140	10.42	-0.04	-0.38	10.54	10.64	10.42	24986
1780694940	10.46	-0.28	-2.61	10.6	10.83	10.3995	24129
1780608540	10.74	0.09	0.85	10.745	10.793	10.58	12436
1780522140	10.65	-0.09	-0.84	10.59	10.737	10.53	19198
1780435740	10.74	-0.06	-0.56	10.59	10.8	10.56	14893
1780349340	10.8	0	0.00	10.59	10.87	10.55	30381
1780090080	10.8	-0.06	-0.55	10.97	11.1045	10.8	13082
1780003320	10.86	0.2	1.88	10.69	10.89	10.69	21582
1779917340	10.659502	-0.02	-0.19	10.8875	10.905	10.659502	59651
1779830940	10.68	0.34	3.25	10.555	10.68	10.37	36465
1779484920	10.344	0.1	0.93	10.4	10.4	10.28	12485
1779398880	10.2485	-0.21	-2.02	10.17	10.32	10.15	24883
1779312300	10.46	0.47	4.65	10.05	10.46	10.04	64959
1779225660	9.9949999	-0.22	-2.11	10.09	10.15	9.96	79417
1779139740	10.21	0.14	1.34	10.15	10.31	10.06	51927
1778880000	10.075	-0.21	-1.99	10	10.14	9.98	28873
1778793900	10.28	-0.01	-0.10	10.33	10.4	10.24	46730
1778707380	10.29	0.02	0.24	10.277	10.38	10.2415	37503
1778621340	10.265	0.03	0.24	10.19	10.3	10.15	32731
1778534940	10.24	-0.14	-1.39	10.3	10.384	10.23	40070
1778275200	10.384	-0.02	-0.15	10.39185	10.5	10.29	15624
1778188800	10.4	-0.09	-0.86	10.59	10.59	10.31	34979
1778102520	10.49	0.8	8.26	10.29	10.49	10.26	36586
1778016000	9.69	0.15	1.57	9.6	9.69	9.59	31592
1777930140	9.5399999	-0.34	-3.44	9.68	9.7	9.5399999	45220
1777671000	9.88	0.07	0.71	9.96	10.03	9.88	19551
1777584540	9.81	0.16	1.66	9.8	9.96	9.78	66607
1777498140	9.65	-0.16	-1.63	9.7	9.735	9.53	38271
1777411800	9.81	-0.16	-1.60	9.8356	10.11	9.77	49283
1777325400	9.97	-0.14	-1.38	10.05	10.132	9.96	55123
1777065780	10.11	0.47	4.88	10.19	10.22	10.07	31364
1776979740	9.64	-0.45	-4.46	10.06	10.2	9.64	87612
1776893280	10.09	-0.15	-1.46	10.14	10.32	10.064	97806
1776806940	10.24	-0.43	-4.03	10.6	10.6	10.24	21135
1776720540	10.67	-0.13	-1.20	10.78	10.78	10.639	34812
1776460800	10.8	0.23	2.18	11.01	11.1	10.8	32927
1776374940	10.57	-0.13	-1.21	10.82	10.82	10.56	36561
1776288360	10.7	0.03	0.28	10.72	10.7468	10.65	30169
1776202140	10.67	0.16	1.52	10.65	10.82	10.65	33581
1776115740	10.51	0.08	0.77	10.3	10.53	10.29	77246
1775856000	10.43	-0.04	-0.38	10.61	10.61	10.38	20647