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	-1.21	-4.1156462585	29.4	29.4	27.92	3693	28.24622813	DR
4	-3.004	-9.63005706226	31.194	31.36	27.68	4855	28.68470214	DR
12	-2.3635	-7.73561130476	30.5535	34.55	27.68	2867	30.36709211	DR
26	-0.709	-2.453372089	28.899	35.58	27.055	2285	30.72024566	DR
52	0.64	2.32304900181	27.55	35.58	23.65	2051	29.05689097	DR
156	7.01	33.0972615675	21.18	35.58	16.54	2119	23.44120639	DR
260	5.7	25.3445975989	22.49	35.58	15.15	2268	21.8574584	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
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
1775164920	31.85	-0.57	-1.76	31.631	32.15	31.4	4440
1775078400	32.421	2.84	9.59	31.996	32.421	31.996	1390
1774992540	29.585	0.15	0.51	30.957	30.957	29.585	473
1774906080	29.435	-1.17	-3.81	29.435	29.435	29.435	420
1774646940	30.6	0.25	0.82	30.42	30.6	30.42	643
1774560480	30.35	-0.3	-0.98	30.41	30.41	30.35	793
1774473900	30.65	0.43	1.42	30.65	30.65	30.65	709
1774387560	30.22	-0.79	-2.55	29.88	30.22	29.88	1130
1774300800	31.01	0.03	0.10	31.528	31.528	31.01	738
1774041960	30.98	-0.02	-0.06	30.5535	31.189	30.44	1030
1773955740	31	-0.12	-0.39	30.82	31	30.395	972
1773869340	31.12	-1.21	-3.74	31.12	31.12	31.12	1193
1773782700	32.33	1.1	3.54	31.41	32.33	31.3	2599
1773696120	31.226	0.55	1.78	31.125	31.226	31.125	1545
1773437340	30.68	-0.99	-3.13	31.13	31.2	30.312	6411