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	-1	-5.41418516513	18.47	18.8	17.37	316280	18.21193528	DR
4	-1.27	-6.77694770544	18.74	18.82	16.93	386255	17.820319	DR
12	0.92	5.55891238671	16.55	19.48	15.42	616205	17.16601435	DR
26	-2.65	-13.1709741551	20.12	21.7	15.42	448384	17.91507745	DR
52	-5.58	-24.2082429501	23.05	24.52	15.42	345986	19.10013113	DR
156	5.6305	47.556906964	11.8395	24.52	10.3	217868	18.01910664	DR
260	3.8	27.7980980249	13.67	24.52	6.815	206509	15.58861784	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
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
1775078400	16.579999	0.11	0.67	16.739999	16.82	16.52	1053371
1774992540	16.469999	0.76	4.84	16.21	16.54	15.86	506122
1774906080	15.71	-0.08	-0.51	15.84	15.8945	15.6	538350
1774646940	15.79	-0.2	-1.23	15.8099	15.9734	15.69	879192
1774560480	15.986	-0.54	-3.29	16.341	16.4025	15.97	919407
1774473900	16.53	0.31	1.91	16.6399	16.66	16.41	378642
1774387560	16.219999	-0.26	-1.58	16.059999	16.425	16.05	750909
1774300800	16.48	0.97	6.25	16.2899	16.82	16.219999	587941
1774041960	15.51	-0.4	-2.51	15.93	15.9799	15.42	562826
1773955740	15.91	-0.23	-1.43	15.64	16.079999	15.62	510423
1773869340	16.14	-0.2	-1.22	16.55	16.579999	16.14	757304
1773782700	16.34	-0.08	-0.49	16.649999	16.695	16.309999	471005
1773696120	16.42	0.15	0.92	16.5	16.629999	16.25	903278
1773437340	16.27	-0.29	-1.75	16.55	16.555	16.245	653223
1773350400	16.559999	-0.55	-3.21	16.87	16.91	16.559999	1190746
1773264540	17.11	0.13	0.77	17.0101	17.15	16.93	429891
1773178080	16.98	-0.43	-2.47	17.4	17.53	16.94	665860
1773091740	17.41	0.16	0.93	17	17.55	16.781	700050