Compagnie de St Gobain (PK)【CODGF】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	-1.65	-1.8782014798	87.85	90.42	86.2	2267	88.89491471	CS
4	-6.88	-7.39149119037	93.08	93.08	85.5499	5158	87.84820605	CS
12	1.46	1.72291715837	84.74	96.45	78.0499	15677	85.10142221	CS
26	-13.3	-13.3668341709	99.5	107.15	78.0499	9805	86.6102368	CS
52	-27.64	-24.2796907941	113.84	118.9999	78.0499	7038	89.99679168	CS
156	26.62	44.679422625	59.58	118.9999	52.1499	4105	89.63661548	CS
260	15.81	22.4605767865	70.39	118.9999	33.84	3140	77.50451282	CS

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
1780954140	86.2	-4.22	-4.67	88.49	88.49	86.2	627
1780694940	90.42	1.72	1.94	90.42	90.42	90.42	266
1780608540	88.7	0	0.00	88.7	88.7	88.7	0
1780522140	88.7	0	0.00	88.7	88.7	88.7	0
1780435740	88.7	-1.1	-1.22	88.7	88.7	88.7	5745
1780349340	89.8	-0.35	-0.39	87.85	89.8	87.85	789
1780089720	90.1499	0	0.00	90.1499	90.1499	90.1499	0
1780003320	90.1499	-0.65	-0.72	90.1499	90.1499	90.1499	914
1779917340	90.8	2.7	3.06	91.4499	91.4499	90.8	6633
1779830940	88.0999	0.8	0.92	89.9	90.05	88.0999	890
1779484920	87.2999	-0.35	-0.40	87.1999	88.1	87.1999	905
1779398700	87.65	0	0.00	87.65	87.65	87.65	0
1779312300	87.65	0.45	0.52	87.23	87.65	87.23	743
1779226140	87.2	0	0.00	87.2	87.2	87.2	0
1779139740	87.2	1.24	1.44	87.2	87.2	87.2	42495
1778880000	85.96	-2.54	-2.87	85.5499	85.96	85.5499	6398
1778793900	88.5	0.25	0.28	88.9499	88.9499	88.5	854
1778707380	88.25	-2.48	-2.73	87.95	88.25	87.95	889
1778621340	90.73	0.96	1.07	89.645	90.73	89.645	1375
1778534940	89.77	-3.03	-3.26	93.08	93.08	89.77	3314
1778275200	92.7999	-2.65	-2.78	93.76	93.825	92.7999	3586
1778188800	95.45	0	0.00	95.45	95.45	95.45	1141
1778102520	95.45	7.22	8.19	95.45	95.45	95.45	672
1778016000	88.2264	1.18	1.35	88.2264	88.2264	88.2264	7407
1777930140	87.05	-4.7	-5.12	88.5	88.5	87.05	590
1777671000	91.75	0	0.00	91.75	91.75	91.75	238
1777584540	91.75	2.15	2.40	91.4	91.75	91.4	778
1777498140	89.6	-3.07	-3.31	89.95	89.95	88.24	1596
1777411800	92.67	0.67	0.73	92.67	92.67	92.67	483
1777325400	92	-2.48	-2.62	91.4	92	91.4	791
1777066140	94.48	0	0.00	94.48	94.48	94.48	0
1776979740	94.48	3.43	3.77	91	94.48	90.96	1321
1776893280	91.05	-0.45	-0.49	90.2499	91.05	90.2499	691
1776806940	91.5	-1.3	-1.40	92.8499	92.8499	91.5	586
1776720540	92.7999	-3.65	-3.78	92.7999	92.7999	92.7999	713
1776460800	96.45	5.6	6.16	96.45	96.45	96.45	387
1776374760	90.85	0	0.00	90.85	90.85	90.85	0
1776288360	90.85	-1.55	-1.68	89.6999	90.85	89.6999	101851
1776202140	92.4	3.85	4.35	92.4	92.4	92.4	395
1776115740	88.5499	-1.35	-1.50	88.15	89.45	88.15	1674
1775856000	89.9	1.26	1.42	89.9	89.9	89.9	661
1775770140	88.645	-1.04	-1.15	87.495	88.645	86.6499	5440
1775683500	89.68	6.18	7.40	90.0999	90.26	89.0699	3938
1775596800	83.5	-0.25	-0.30	83.5	83.5	83.5	445755
1775510940	83.75	1.35	1.64	83.3	83.9	80.1499	5389
1775164920	82.4	0.48	0.59	82.4	82.4	82.4	54683
1775078940	81.92	0	0.00	81.92	81.92	81.92	0
1774992540	81.92	2.22	2.79	80.975	81.92	80.975	3664
1774906080	79.7	1.65	2.11	79.7	79.7	79.7	506
1774646940	78.0499	-3.25	-4.00	78.6382	78.6382	78.0499	568
1774560480	81.2999	-0.2	-0.25	81.2999	81.2999	81.2999	312
1774473960	81.5	0	0.00	81.5	81.5	81.5	0
1774387560	81.5	0.15	0.18	80	81.5	80	10344
1774300800	81.3499	2.25	2.85	81.3499	81.3499	81.3499	5542
1774042140	79.097	0	0.00	79.097	79.097	79.097	0
1773955740	79.097	-2.7	-3.30	79.097	79.097	79.097	371
1773869100	81.7999	0	0.00	81.7999	81.7999	81.7999	0
1773782700	81.7999	-0.35	-0.43	81.23	83.355	81.23	1835
1773696120	82.1499	-3.09	-3.63	84.74	84.74	82.1499	699
1773437340	85.24	1.39	1.66	85.24	85.24	85.24	405
1773350400	83.8499	0.42	0.50	83.8499	83.8499	83.8499	311
1773264540	83.43	-1.12	-1.32	83.43	83.43	83.43	693
1773178140	84.55	0	0.00	84.55	84.55	84.55	0
1773091740	84.55	-3.45	-3.92	84.55	84.55	84.55	321