Compagnie de Saint Gobain (PK)【CODYY】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	-0.635	-3.43243243243	18.5	18.71	17.58	360378	18.15741061	DR
4	-0.155	-0.860155382908	18.02	18.8	16.77	470573	17.76130909	DR
12	0.395	2.26101888952	17.47	19.48	16.77	415224	17.92220012	DR
26	-2.565	-12.5550660793	20.43	21.7	15.42	484416	17.7259513	DR
52	-5.285	-22.8293736501	23.15	24.52	15.42	371246	18.8806229	DR
156	5.635	46.0752248569	12.23	24.52	10.3	227509	18.06018697	DR
260	4.57	34.3738247461	13.295	24.52	6.815	206758	15.7310233	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
1782941280	17.865	-0.29	-1.57	17.83	17.91	17.77	179214
1782854880	18.15	0.27	1.51	17.96	18.15	17.84	289786
1782768300	17.88	-0.36	-1.97	17.92	17.99	17.58	486599
1782509280	18.24	-0.29	-1.57	18.265	18.4	18.2	433722
1782422460	18.53	0.39	2.15	18.5	18.71	18.455	412568
1782336000	18.14	0.53	3.01	17.69	18.15	17.68	442130
1782250140	17.61	-0.16	-0.90	17.47	17.74	17.42	568120
1782163500	17.77	-0.52	-2.84	17.78	18.07	17.71	551481
1781818140	18.29	0.47	2.64	17.91	18.38	17.82	474906
1781731740	17.82	-0.33	-1.82	18.21	18.35	17.82	562906
1781645340	18.15	0.1	0.55	17.96	18.26	17.95	402027
1781558940	18.05	0.52	2.97	18.48	18.51	18	388639
1781299740	17.53	0.12	0.69	17.6601	17.7	17.44	290956
1781213220	17.41	0.4	2.35	16.99	17.49	16.77	1235599
1781126940	17.01	-0.53	-3.02	17.38	17.47	17	495411
1781040540	17.54	0.43	2.51	17.3201	17.57	17.164	455694
1780954140	17.11	-0.36	-2.06	17.23	17.29	17.015556	759954
1780694940	17.47	-1.33	-7.07	17.8	17.85	17.37	311378
1780608540	18.8	0.74	4.10	18.02	18.8	17.94	199806
1780522140	18.06	0.01	0.06	17.915	18.08	17.86	157425
1780435740	18.05	0.16	0.89	17.928	18.1	17.86	426366
1780349340	17.89	-0.5	-2.72	17.78	18.16	17.6462	333195
1780090080	18.39	0.23	1.24	18.47	18.59	18.29	464609
1780003320	18.165	-0.16	-0.85	17.8601	18.24	17.86	455515
1779917340	18.32	0.36	2.00	18.3	18.41	18.21	313550
1779830940	17.96	0.48	2.75	17.88	17.96	17.74	302840
1779484920	17.48	-0.01	-0.06	17.6101	17.63	17.42	358942
1779398880	17.49	0.1	0.58	17.16	17.57	17.07	354814
1779312300	17.39	0.42	2.47	17.03	17.62	16.996	257579
1779225660	16.97	-0.64	-3.63	17.29	17.29	16.93	821038
1779139740	17.61	0.41	2.38	17.3	17.65	17.3	1104517
1778880000	17.2	-0.57	-3.21	17.4265	17.45	17.19	245382
1778793900	17.77	-0.15	-0.84	17.89	18	17.75	328552
1778707380	17.92	-0.1	-0.55	17.64	17.98	17.635	346887
1778621340	18.02	-0.3	-1.64	18.15	18.195	17.78	313875
1778534940	18.32	-0.47	-2.50	18.38	18.4	18.15	341058
1778275200	18.79	0.16	0.86	18.74	18.82	18.57	212886
1778188800	18.63	-0.34	-1.77	19.17	19.188	18.63	335316
1778102520	18.965	1.13	6.31	18.9	19.01	18.71	236443
1778016000	17.84	0.3	1.71	17.55	17.85	17.48	423469
1777930140	17.54	-0.81	-4.41	17.8	17.85	17.47	438226
1777671000	18.35	0.08	0.44	18.27	18.46	18.2656	217659
1777584540	18.27	0.57	3.22	18.0201	18.34	17.995	436475
1777498140	17.7	-0.38	-2.10	18.0199	18.0199	17.64	248489
1777411800	18.08	-0.21	-1.15	18.18	18.1968	18.01	623455
1777325400	18.29	-0.05	-0.27	18.33	18.36	18.14	503007
1777065780	18.34	-0.67	-3.52	18.21	18.34	18.08	478307
1776979740	19.01	0.92	5.09	18.04	19.47	18.04	526601
1776893280	18.09	-0.3	-1.63	18.21	18.33	17.97	254652
1776806940	18.39	-0.26	-1.39	18.56	18.6525	18.18	282187
1776720540	18.65	-0.47	-2.46	18.6501	18.68	18.49	258791
1776460800	19.12	0.77	4.20	19.2899	19.48	19.12	262677
1776374940	18.35	0.37	2.06	18.47	18.5	18.3004	385551
1776288360	17.98	-0.36	-1.96	18.11	18.1299	17.9637	294502
1776202140	18.34	0.42	2.34	18.31	18.38	18.21	295371
1776115740	17.92	0.17	0.96	17.46	17.95	17.45	847642
1775856000	17.75	0.08	0.45	17.92	17.9925	17.67	224939
1775770140	17.67	-0.1	-0.56	17.47	17.82	17.395	429284
1775683500	17.77	1.08	6.47	18.15	18.19	17.58	2273601
1775596800	16.69	0.09	0.54	16.629999	16.739999	16.25	4066758
1775510940	16.6	0.24	1.47	16.2	16.76	15.96	1852143
1775164920	16.36	-0.22	-1.33	15.9901	16.39	15.97	2733534