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	-0.24	-1.25720272394	19.09	19.5	18.85	352	18.95363636	CS
4	-1.2485	-6.21190636117	20.0985	20.0985	18.15	3986	19.81213225	CS
12	0.24	1.2896292316	18.61	20.72	17.75	14884	18.59502105	CS
26	1.46	8.39562967223	17.39	20.72	16.04	8478	18.46492305	CS
52	3.74	24.7518199868	15.11	20.72	13.6	5889	17.01381763	CS
156	0.458	2.49021313615	18.392	20.813	12.58	10699	15.50687684	CS
260	-1.4056	-6.93931554731	20.2556	22.4175	12.58	8380	15.76594916	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
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
1776201600	18.4	0	0.00	18.4	18.4	18.4	0
1776115200	18.4	0	0.00	18.4	18.4	18.4	0
1775856000	18.4	0	0.00	18.4	18.4	18.4	0
1775769600	18.4	0	0.00	18.4	18.4	18.4	0
1775683200	18.4	0	0.00	18.4	18.4	18.4	0
1775596800	18.4	0	0.00	18.4	18.4	18.4	0
1775510400	18.4	0	0.00	18.4	18.4	18.4	0
1775164800	18.4	0	0.00	18.4	18.4	18.4	0
1775078400	18.4	-0.21	-1.13	17.75	18.4	17.75	240202
1774992480	18.61	0	0.00	18.61	18.61	18.61	0
1774906080	18.61	0.88	4.99	18.61	18.61	18.61	508
1774646400	17.725	0	0.00	17.725	17.725	17.725	0
1774560000	17.725	0	0.00	17.725	17.725	17.725	0
1774473600	17.725	0	0.00	17.725	17.725	17.725	0
1774387200	17.725	0	0.00	17.725	17.725	17.725	0
1774300800	17.725	0.08	0.42	17.725	17.725	17.725	15514