CIE Financiere Richemont AG (PK)【CFRHF】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	0.99	0.439667806546	225.17	239.49	219.25	2879	228.05455598	CS
4	21.63	10.5754657019	204.53	239.49	196.84	1278	219.21756185	CS
12	52.682	30.3681158418	173.478	239.49	166.42	1321	200.72204109	CS
26	11.885	5.54661066387	214.275	239.49	163	1204	196.78298768	CS
52	47.36	26.4876957494	178.8	239.49	157.11	1232	192.5978216	CS
156	64.31	39.734321903	161.85	239.49	114.18	1861	164.43701562	CS
260	101.91	82.0201207243	124.25	239.49	93.74	2633	143.7962608	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	226.16	0.24	0.11	222.5901	231.12	219.25	516
1781818140	225.92	-0.13	-0.06	239.49	239.49	224.91	505
1781731740	226.0525	-3	-1.31	225.68	239.11	221.97	869
1781645340	229.0525	1.4	0.62	224.04	239.26	224.04	4934
1781558940	227.65	3.91	1.75	225.17	230.425	224.55	5206
1781299740	223.74	9.41	4.39	223.655	231.92	221.04	526
1781213220	214.33	2.24	1.06	217.4	226.83	213.32	546
1781126940	212.09	-2.9	-1.35	209.27	215.205	206.01	647
1781040540	214.99	12.99	6.43	211.0925	214.99	207.29	1021
1780954140	202	-4.35	-2.11	212.81	214.88	202	1218
1780694940	206.35	-1.38	-0.66	212.3025	214.24	203.76	843
1780608540	207.7275	2.96	1.44	210.91	215.35	205.16	359
1780522140	204.77	-4.18	-2.00	211.4775	214.41	204.77	420
1780435740	208.9525	2.38	1.15	208.8601	217.27	206.22	1079
1780349340	206.57	-8.97	-4.16	215.01	217.12	205	707
1780090080	215.543	13.13	6.49	214.5	224.04	214.5	1411
1780003320	202.41	-13.84	-6.40	204.01	220	202.37	793
1779917340	216.25	16.67	8.35	210	217	205.55	1545
1779830940	199.5775	-3.67	-1.80	204.53	205.78	196.84	377
1779484920	203.2435	2.03	1.01	201.71	204.79	194.18	467
1779398880	201.2096	2.83	1.43	200.196	205.78	195.62	1309
1779312300	198.375	6.26	3.26	193.23	202.94	192.59	367
1779225660	192.11	-5	-2.54	194.94	202.34	192.11	594
1779139740	197.11	4.33	2.25	197.1075	205.84	193.51	465
1778880000	192.78	-13.06	-6.34	195.51	204.17	192.78	811
1778793900	205.8375	7.44	3.75	197.1425	210	193.35	504
1778707380	198.4	0.43	0.22	194.36	201.78	194.36	2076
1778621340	197.97	1.6	0.81	197.09	202.53	194.14	5442
1778534940	196.375	-4.01	-2.00	198.335	203.65	193.95	496
1778275200	200.38	0.21	0.10	202.82	210	199.94	659
1778188800	200.17	4.74	2.43	205	210	200.13	809
1778102520	195.43	0.52	0.27	203.72	205.71	195.11	907
1778016000	194.91	9.88	5.34	187.5075	194.95	185	676
1777930140	185.03	-6.07	-3.18	186.38	193.38	183.5	412
1777671000	191.1	4.61	2.47	189.45	194.95	189.45	533
1777584540	186.49	6.19	3.43	186.23	194.2	186.23	3549
1777498140	180.297	-6.29	-3.37	185.6	193.62	178.05	301
1777411800	186.59	-3.15	-1.66	188.1475	194.95	185.14	756
1777325400	189.7375	-3.06	-1.59	193	194.925	188	713
1777065780	192.8	3.21	1.70	187.85	198.08	187.42	11512
1776979740	189.5863	-5.86	-3.00	190.04	198.22	187.7	446
1776893280	195.4424	-3.71	-1.86	192.92	197.29	190.7	1070
1776806940	199.15	0	0.00	203.2125	207.3	199.15	563
1776720540	199.15	0	0.00	201.377	209.54	199.15	1023
1776460800	199.15	-0.41	-0.21	209.75	209.75	199.11	1914
1776374940	199.5625	8.41	4.40	195.41	200.78	192.56	310
1776288360	191.15	-4.86	-2.48	193.92	202.5	191.15	2567
1776202140	196.01	7	3.70	197.88	203.82	195.79	1089
1776115740	189.01	-1.34	-0.70	186.25	199.75	186.25	1612
1775856000	190.35	-0.19	-0.10	193.93	199.46	190.35	3615
1775770140	190.535	2.65	1.41	189.62	199.03	187.94	832
1775683500	187.89	13.64	7.83	192.58	199.31	187.85	477
1775596800	174.25	-1.12	-0.64	176.85	183.81	173.85	787
1775510940	175.369	0.3	0.17	172.82	187.05	172.82	1308
1775164920	175.07	-1.89	-1.07	174.56	184.31	174.56	251
1775078400	176.959	-1.94	-1.08	178.64	185.85	175.39	437
1774992540	178.9	12.48	7.50	172.6075	178.94	172	292
1774906080	166.41999	-2.47	-1.46	173.478	179.27	166.41999	354
1774646940	168.89	-11.84	-6.55	173.995	179.44	168.85	2609
1774560480	180.7275	4.55	2.58	176.5425	182.13	172.78	827
1774473900	176.18	1.18	0.67	182.07	182.12	173.7	2432
1774387560	175	4.13	2.42	173.02	179.58	168.99	8625
1774300800	170.87	7.87	4.83	173.305	182.28	170.65	623