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	0.4	0.435255712731	91.9	93.6	88.5	565	90.31971239	CS
4	1.88	2.07918602079	90.42	93.6	85	2175	88.28323436	CS
12	4.805	5.49174238528	87.495	96.45	85	5090	89.55654496	CS
26	-11	-10.6485963214	103.3	107.15	78.0499	9503	85.90601245	CS
52	-20.33	-18.0502530409	112.63	118.9999	78.0499	6896	89.37390286	CS
156	29.55	47.0916334661	62.75	118.9999	52.1499	4079	89.62696955	CS
260	25.3817	37.9293855343	66.9183	118.9999	33.84	3185	77.72310489	CS

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
1783027740	92.3	3.8	4.29	91.45	92.3	91.45	11218
1782941280	88.5	-1.15	-1.28	88.5	88.5	88.5	430
1782854880	89.65	-0.15	-0.17	89.65	89.65	89.65	354
1782768300	89.8	-2.15	-2.34	89.55	89.8	89.55	645
1782508860	91.95	0	0.00	91.95	91.95	91.95	0
1782422460	91.95	3.04	3.42	91.9	93.6	91.9	831
1782336540	88.910055	0	0.00	88.910055	88.910055	88.910055	0
1782250140	88.910055	-1.04	-1.16	88.910055	88.910055	88.910055	550
1782163500	89.95	-1.35	-1.48	89.35	89.95	89.35	654
1781818140	91.3	0	0.00	91.3	91.3	91.3	0
1781731740	91.3	0	0.00	91.3	91.3	91.3	0
1781645340	91.3	1.75	1.95	91.3	91.3	91.3	414
1781558940	89.55	1.3	1.47	91.85	91.85	89.55	6498
1781299740	88.25	3.25	3.82	87.15	88.25	87.15	10433
1781213220	85	-1.2	-1.39	85	85	85	4396
1781126940	86.2	0	0.00	86.2	86.2	86.2	0
1781040540	86.2	0	0.00	86.2	86.2	86.2	0
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