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	0.86	8.26923076923	10.4	11.4252	10.3473	21080	11.00494165	DR
4	1.09	10.7177974435	10.17	11.4252	10.15	22768	10.70422428	DR
12	1.88	20.0426439232	9.38	11.4252	9.02	96421	9.80535771	DR
26	0.09	0.805729632945	11.17	12.05	8.69	85936	10.0973276	DR
52	1.515	15.5464340688	9.745	12.05	8.69	60276	10.13514952	DR
156	4.13	57.9242636746	7.13	12.05	6.26	41914	9.42952686	DR
260	3.14	38.6699507389	8.12	12.05	3.97	54768	7.53022693	DR

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
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
1775770140	10.47	0.08	0.77	10.43	10.51	10.32	59563
1775683500	10.39	0.64	6.56	10.59	10.59	10.39	146267
1775596800	9.75	-0.07	-0.71	9.76	9.78	9.614	157299
1775510940	9.82	0.03	0.31	10.2	10.2	9.6199999	96825
1775164920	9.7899999	0.19	1.98	9.63	9.82	9.55	319528
1775078400	9.6	0.13	1.37	9.71	10.33	9.6	1460609
1774992540	9.47	0.45	4.99	9.35	9.49	9.27	1299186
1774906080	9.02	-0.19	-2.01	9.11	9.16	9.02	124617
1774646940	9.205	-0.1	-1.05	9.32	9.33	9.18	92494
1774560480	9.303	-0.17	-1.76	9.38	9.56	9.28	124497
1774473900	9.47	0.04	0.42	9.57	9.59	9.44	92883
1774387560	9.43	0.1	1.07	9.2899999	9.4629999	9.28	127936
1774300800	9.33	0.31	3.44	9.41	9.5399999	9.28	151636
1774041960	9.02	-0.19	-2.06	9.22	9.355	9.002	127424