Eiffage SA (PK)【EFGSY】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	-0.184	-0.610079575597	30.16	30.48	28.371	1825	29.55260715	DR
4	1.526	5.36379613357	28.45	30.9999	27.92	2352	29.31452919	DR
12	-2.681	-8.20957222035	32.657	34.55	27.68	2971	30.1249527	DR
26	0.566	1.92451547093	29.41	35.58	27.055	2367	30.73018235	DR
52	2.006	7.17196996782	27.97	35.58	23.65	2110	29.13314338	DR
156	9.716	47.9565646594	20.26	35.58	16.54	2136	23.56163594	DR
260	9.926	49.506234414	20.05	35.58	15.15	2271	21.94551393	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
1783027740	29.976	1.11	3.83	28.799	29.976	28.799	1155
1782941280	28.87	-1.28	-4.25	28.8701	29.15	28.87	2162
1782854880	30.15	-0.06	-0.20	28.371	30.292	28.371	1864
1782768300	30.21	0.14	0.47	29.802	30.21	29.53	813
1782509280	30.07	0.7	2.37	29.76	30.459	29.76	847
1782422460	29.375	-0.74	-2.44	30.16	30.48	29.25	3437
1782336540	30.11	0	0.00	30.11	30.11	30.11	0
1782250140	30.11	-0.15	-0.50	30.044	30.3	29.494	1461
1782163500	30.26	-0.37	-1.22	29.609	30.26	29.42	3087
1781818140	30.633	-0.13	-0.41	30.614	30.633	29.244	1010
1781731740	30.76	0.31	1.02	30.708	30.9999	30.22	1290
1781645340	30.45	-0.22	-0.72	28.86	30.45	28.86	4547
1781558940	30.67	2.48	8.80	30.61	30.67	29.5	2596
1781299740	28.19	-0.21	-0.74	28.19	28.19	28.19	391
1781213220	28.4	0.4	1.42	28.438	28.862	28.4	2896
1781126940	28.002	0	0.00	28.002	28.002	28.002	0
1781040540	28.002	-0.9	-3.11	28.498	28.498	28.002	4481
1780954140	28.9	0.98	3.51	28.54	28.9	28.54	3124
1780694940	27.92	-0.28	-0.99	29.4	29.4	27.92	4271
1780608540	28.2	-0.63	-2.19	28.45	29.0716	28.031	1714
1780522140	28.832	-0.18	-0.61	27.894	28.832	27.894	1536
1780435740	29.01	1.26	4.54	29.06	29.06	27.81	1871
1780349340	27.75	-2.4	-7.96	28.665	29.194	27.68	5878
1780090080	30.15	1.63	5.72	29.43	30.15	28.044	1808
1780003320	28.5177	-0.8	-2.74	28.33	28.912	28.33	4571
1779917340	29.32	0.3	1.03	29.695	29.76	29.012	3603
1779830940	29.021	0.61	2.16	28.62	29.021	28.3	5064
1779484920	28.4064	0.33	1.18	28.4	28.626	28.4	3474
1779398880	28.074	-0.68	-2.35	29.07	29.07	28.074	27510
1779312300	28.75	-1.02	-3.43	28.834	29.6	28.75	846
1779225660	29.77	-1.06	-3.44	30.51	30.67	29.77	2994
1779139740	30.83	0.43	1.41	30.58	30.835	30.58	941
1778880000	30.4009	-2.91	-8.74	31.194	31.36	30.4009	10799
1778793900	33.314	2.11	6.76	31.59	33.314	31.59	2541
1778707380	31.205	-0.88	-2.73	31.205	31.205	31.205	2461
1778621340	32.08	-0.97	-2.93	31.692	32.08	31.692	1994
1778534940	33.049999	-0.57	-1.69	32.909999	33.049999	32.909999	2667
1778275200	33.617	-0.93	-2.70	33.378	33.617	32.78	1240
1778188920	34.55	0	0.00	34.55	34.55	34.55	0
1778102520	34.55	2.47	7.70	34.138	34.55	33.11	1258
1778016000	32.08	0.04	0.12	31.82	32.78	31.82	903
1777930140	32.04	-0.37	-1.14	31.605	32.04	31.44	2209
1777671000	32.409999	-0.56	-1.70	32.439999	32.439999	32.359	3149
1777584540	32.97	1.54	4.90	31.525	32.97	31.525	486
1777498140	31.43	-1.01	-3.11	32.046	32.487	31.43	1601
1777411800	32.439999	-0.12	-0.37	32.08	32.439999	32.08	1117
1777325400	32.56	1.49	4.80	32.287	32.56	32.287	522
1777065780	31.07	-0.79	-2.49	32.03	32.03	31.07	8441
1776979740	31.864	-1.24	-3.75	31.864	31.864	31.864	749
1776893280	33.104999	-0.62	-1.82	33.09	33.104999	33.09	2413
1776806940	33.72	0.52	1.55	33.608	33.72	32.499	2029
1776720540	33.205	-0.7	-2.05	33.205	33.205	33.205	399
1776460800	33.9	0	0.00	33.945	33.945	33.189999	1109
1776374940	33.9	-0.07	-0.21	33.299999	33.9	32.64	6673
1776288540	33.97	0	0.00	33.97	33.97	33.97	0
1776202140	33.97	1.23	3.76	33.639	33.97	33.639	609
1776115740	32.74	-1.26	-3.71	32.74	32.74	32.74	257
1775856000	34	1	3.03	32.964	34	32.964	3444
1775770140	33	-0.81	-2.40	32.656999	33.753	32.656999	1252
1775683500	33.81	2.84	9.17	33.335	33.81	32.955	5498
1775596800	30.97	-1.36	-4.19	31.28	32.35	30.97	2947
1775510940	32.326	0.48	1.49	32.326	32.326	32.326	578