Carrefour SA (PK)【CRERF】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	1.3066	7.17777997517	18.2034	19.51	18.2034	522	18.74030747	CS
4	0	0	19.51	19.51	18.15	937	18.81017131	CS
12	0.22	1.14048729912	19.29	20.72	18.15	2177	19.6720402	CS
26	2.515	14.7984701383	16.995	20.72	16.04	8701	18.49686498	CS
52	4.75	32.1815718157	14.76	20.72	13.6	5440	17.3698396	CS
156	1.16	6.32152588556	18.35	20.813	12.58	10670	15.50794104	CS
260	-0.54	-2.69326683292	20.05	22.4175	12.58	8368	15.75898194	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027500	19.51	0	0.00	19.51	19.51	19.51	0
1782941100	19.51	0	0.00	19.51	19.51	19.51	0
1782854700	19.51	0	0.00	19.51	19.51	19.51	0
1782768300	19.51	1.31	7.18	18.64	19.51	18.64	429
1782508860	18.2034	0	0.00	18.2034	18.2034	18.2034	0
1782422460	18.2034	-0.17	-0.94	18.2034	18.2034	18.2034	615
1782336540	18.3768	0	0.00	18.3768	18.3768	18.3768	0
1782250140	18.3768	-0.47	-2.51	18.26	18.3768	18.26	421
1782163740	18.85	0	0.00	18.85	18.85	18.85	0
1781818140	18.85	0	0.00	18.85	18.85	18.85	0
1781731740	18.85	-0.24	-1.26	19.5	19.5	18.85	400
1781645220	19.09	0	0.00	19.09	19.09	19.09	0
1781558820	19.09	0	0.00	19.09	19.09	19.09	0
1781299620	19.09	0	0.00	19.09	19.09	19.09	0
1781213220	19.09	0.94	5.18	19.09	19.09	19.09	304
1781126940	18.15	-1.36	-6.97	18.19	18.19	18.15	2146
1781040540	19.51	0	0.00	19.51	19.51	19.51	0
1780954140	19.51	0	0.00	19.51	19.51	19.51	0
1780694940	19.51	1.19	6.51	19.51	19.51	19.51	2245
1780608540	18.318	0	0.00	18.318	18.318	18.318	0
1780522140	18.318	0	0.00	18.318	18.318	18.318	0
1780435740	18.318	0	0.00	18.318	18.318	18.318	0
1780349340	18.318	-1.38	-7.02	18.318	18.318	18.318	705
1780089720	19.7	0	0.00	19.7	19.7	19.7	0
1780003320	19.7	0	0.00	19.7	19.7	19.7	0
1779916920	19.7	0	0.00	19.7	19.7	19.7	0
1779830520	19.7	0	0.00	19.7	19.7	19.7	0
1779484920	19.7	-0.4	-1.98	19.7	19.7	19.7	1072
1779398880	20.0985	-0	-0.01	20.0985	20.0985	20.0985	21033
1779312000	20.1	0	0.00	20.1	20.1	20.1	0
1779225600	20.1	0	0.00	20.1	20.1	20.1	0
1779139200	20.1	0	0.00	20.1	20.1	20.1	0
1778880000	20.1	0	0.00	20.1	20.1	20.1	532
1778794140	20.1	0	0.00	20.1	20.1	20.1	0
1778707740	20.1	0	0.00	20.1	20.1	20.1	0
1778621340	20.1	0	0.00	20.1	20.1	20.1	0
1778534940	20.1	-0	-0.01	20.1	20.1	20.1	399
1778275320	20.10275	0	0.00	20.10275	20.10275	20.10275	0
1778188920	20.10275	0	0.00	20.10275	20.10275	20.10275	0
1778102520	20.10275	0.61	3.14	20.03	20.10275	19.418	1104
1778016000	19.49	-0.01	-0.05	19.49	19.49	19.49	5105
1777930140	19.5	-1.22	-5.89	19.6	19.6	19.5	2756
1777671000	20.72	1.79	9.43	20.72	20.72	20.72	439
1777584600	18.934	0	0.00	18.934	18.934	18.934	0
1777498200	18.934	0	0.00	18.934	18.934	18.934	0
1777411800	18.934	-0.47	-2.40	19.25	19.9395	18.934	2024
1777325400	19.4	0	0.00	19.4	19.4	19.4	0
1777066140	19.4	0	0.00	19.4	19.4	19.4	0
1776979740	19.4	0	0.00	19.4	19.4	19.4	0
1776893340	19.4	0	0.00	19.4	19.4	19.4	0
1776806940	19.4	0	0.00	19.4	19.4	19.4	0
1776720540	19.4	0	0.00	19.4	19.4	19.4	0
1776461340	19.4	0	0.00	19.4	19.4	19.4	0
1776374940	19.4	0.5	2.65	19.83	19.83	19.1	1145
1776288360	18.9	0.5	2.72	19.29	19.29	18.9	669
1776153600	18.4	0	0.00	18.4	18.4	18.4	0
1776067200	18.4	0	0.00	18.4	18.4	18.4	0
1775808000	18.4	0	0.00	18.4	18.4	18.4	0
1775721600	18.4	0	0.00	18.4	18.4	18.4	0
1775635200	18.4	0	0.00	18.4	18.4	18.4	0
1775548800	18.4	0	0.00	18.4	18.4	18.4	0
1775462400	18.4	0	0.00	18.4	18.4	18.4	0