Compagnie Financiere Richemont (PK)【CFRUY】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	-0.34965034965	22.88	23.06	22.22	385809	22.71445767	DR
4	1.11	5.11756569848	21.69	23.55	21.55	580631	22.82984031	DR
12	3.11	15.7948197054	19.69	23.55	18.28	493523	21.03355907	DR
26	0.91	4.15714938328	21.89	23.55	16.26	584629	19.84514758	DR
52	3.825	20.1581027668	18.975	23.55	15.38	520623	19.49254768	DR
156	6.77	42.233312539	16.03	23.55	11.41	690752	17.60736445	DR
260	10.82	90.3171953255	11.98	23.55	9.27	577004	16.18054235	DR

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
1783632420	22.8	0.32	1.42	22.58	22.85	22.58	420817
1783545840	22.48	-0.37	-1.62	22.41	22.52	22.22	400556
1783459740	22.85	0.07	0.31	23.01	23.06	22.76	381867
1783373340	22.78	0.03	0.11	22.52	22.79	22.4	452366
1783027740	22.755	0.22	1.00	22.88	22.95	22.6101	308447
1782941280	22.53	-0.58	-2.51	22.51	22.61	22.26	582276
1782854880	23.11	-0.44	-1.87	22.86	23.13	22.82	444167
1782768300	23.55	0.57	2.48	23.34	23.55	23.2196	806518
1782509280	22.98	0.09	0.39	23.09	23.23	22.92	3070704
1782422460	22.89	0.11	0.48	23.01	23.09	22.839	667921
1782336000	22.78	0.73	3.31	22.6	22.89	22.5575	405629
1782250140	22.05	-0.36	-1.61	22.03	22.255	21.9287	245963
1782163500	22.41	-0.62	-2.69	22.38	22.5175	22.27	516550
1781818140	23.03	0.53	2.36	22.76	23.1	22.74	270705
1781731740	22.5	-0.44	-1.92	22.92	23.02	22.47	334152
1781645340	22.94	0.34	1.50	22.91	23.06	22.86	504511
1781558940	22.6	0.13	0.58	22.93	22.9704	22.59	364563
1781299740	22.47	0.22	0.97	22.37	22.5	22.179	271915
1781213220	22.255	1.36	6.48	21.69	22.3	21.55	422543
1781126940	20.9	-0.18	-0.85	20.89	21.17	20.8401	425857
1781040540	21.08	0.47	2.28	21.15	21.36	20.7401	700205
1780954140	20.61	0.09	0.44	20.62	20.81	20.53	1013181
1780694940	20.52	-0.34	-1.63	20.88	20.9	20.39	288575
1780608540	20.86	0.12	0.58	21.08	21.119	20.725	446447
1780522140	20.74	-0.49	-2.29	20.89	20.92	20.71	308477
1780435740	21.225	0.05	0.21	21.11	21.29	21.03	384187
1780349340	21.18	-0.32	-1.49	20.97	21.29	20.76	347001
1780090080	21.5	0.36	1.70	21.43	21.78	21.41	346164
1780003320	21.14	0.13	0.62	20.79	21.17	20.77	348393
1779917340	21.01	0.9	4.48	21	21.11	20.77	292353
1779830940	20.11	0.38	1.93	19.92	20.11	19.86	376858
1779484920	19.73	-0.37	-1.84	19.66	19.8799	19.52	368158
1779398880	20.099	0.03	0.14	19.78	20.25	19.66	357991
1779312300	20.07	0.64	3.29	19.43	20.25	19.34	359785
1779225660	19.43	-0.33	-1.67	19.6801	19.83	19.39	435318
1779139740	19.76	0.09	0.46	19.67	19.9	19.5501	371518
1778880000	19.67	-0.44	-2.19	19.67	19.8	19.58	402222
1778793900	20.11	0	0.00	20.2	20.34	20.07	318602
1778707380	20.11	0.3	1.51	19.57	20.11	19.57	466602
1778621340	19.81	0.04	0.23	19.86	19.895	19.62	338458
1778534940	19.765	-0.66	-3.21	19.84	19.84	19.66	499311
1778275200	20.42	0.37	1.82	20.36	20.44	20.2801	352876
1778188800	20.055	0.05	0.25	20.58	20.59	19.98	358233
1778102520	20.005	1.24	6.64	19.85	20.03	19.75	539851
1778016000	18.760001	0.26	1.41	18.75	18.83	18.66	377065
1777930140	18.5	-0.58	-3.04	18.84	18.91	18.37	599104
1777671000	19.08	0.05	0.26	19.07	19.25	18.76	291366
1777584540	19.03	0.67	3.65	18.775	19.08	18.6735	513143
1777498140	18.36	-0.47	-2.50	18.38	18.51	18.28	393390
1777411800	18.83	-0.35	-1.82	18.96	18.9735	18.81	466232
1777325400	19.18	-0.02	-0.10	19.16	19.26	19.0778	538205
1777065780	19.2	0.24	1.27	18.94	19.27	18.925	417834
1776979740	18.959997	-0.41	-2.12	19.17	19.28	18.652	678865
1776893280	19.37	-0.32	-1.63	19.47	19.471	19.24	309821
1776806940	19.69	-0.58	-2.86	20	20.08	19.644	399149
1776720540	20.27	-0.18	-0.88	20.06	20.27	19.95	576932
1776460800	20.45	0.98	5.03	20.44	20.66	20.335	1156189
1776374940	19.47	-0.05	-0.26	19.69	19.73	19.4001	515533
1776288360	19.52	-0.44	-2.20	19.38	19.6	19.38	340013
1776202140	19.96	0.62	3.21	19.93	20.08	19.71	332169
1776115740	19.34	-0.05	-0.26	19.05	19.48	19.015	1048192
1775856000	19.39	0.16	0.83	19.7	19.7	19.282	387112