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	1.34	6.17796219456	21.69	23.1	21.55	379537	22.57733672	DR
4	3.25	16.4307381193	19.78	23.1	19.52	415870	21.1997743	DR
12	5.44	30.9266628766	17.59	23.1	16.92	501348	19.59220661	DR
26	1.89	8.94039735099	21.14	23.1	16.26	547449	19.56872845	DR
52	4.66	25.3674469243	18.37	23.1	15.38	511665	19.22564564	DR
156	6.64	40.5125076266	16.39	23.1	11.41	682076	17.51500778	DR
260	10.58	84.9799196787	12.45	23.1	9.27	572445	16.08199376	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	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
1775770140	19.23	-0.05	-0.26	19.09	19.405	18.96	781587
1775683500	19.28	1.44	8.07	19.35	19.4	19.08	478750
1775596800	17.84	-0.21	-1.16	17.76	17.9	17.45	824456
1775510940	18.05	0.19	1.06	17.48	18.05	17.48	564376
1775164920	17.86	-0.12	-0.67	17.63	18.0056	17.57	949980
1775078400	17.98	0.31	1.75	17.82	18.1	17.7412	1166929
1774992540	17.67	0.67	3.94	17.24	17.8	17.1251	1019613
1774906080	17	-0.13	-0.76	17.1	17.1899	16.92	577211
1774646940	17.13	-0.25	-1.44	17.24	17.36	17.04	471517
1774560480	17.38	-0.23	-1.31	17.59	17.76	17.37	559160
1774473900	17.61	0.31	1.79	17.75	17.78	17.524	520101
1774387560	17.3	-0.16	-0.92	17.23	17.468	17.2	665253
1774300800	17.46	1.07	6.53	17.31	17.69	16.39	929626
1774041960	16.39	-0.26	-1.56	16.8	16.8	16.26	1070408
1773955740	16.649999	-0.39	-2.29	16.5	16.89	16.395	871289