Groupe Danone Fgn (QX)【GPDNF】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	6.1	7.91693705386	77.05	83.15	77.05	817	80.02828303	CS
4	10.0501	13.7484456203	73.0999	83.15	72.0031	8657	75.53858118	CS
12	2.7301	3.39480650933	80.4199	83.15	70.5	5526	74.64668639	CS
26	-7.91	-8.68658027674	91.06	92	70.5	5421	78.10072755	CS
52	0.875	1.06350653297	82.275	93.05	70.5	4477	81.25127214	CS
156	21.24	34.3078662575	61.91	93.05	54.1	4559	74.45243434	CS
260	11.9842	16.839830368	71.1658	93.05	44.15	5852	64.93491635	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768300	83.15	4.15	5.25	83.05	83.15	83.05	975
1782508860	79	0	0.00	79	79	79	0
1782422460	79	1.95	2.53	80.22	80.22	79	695
1782336540	77.05	0	0.00	77.05	77.05	77.05	0
1782250140	77.05	1.67	2.21	77.05	77.05	77.05	782
1782163500	75.3849	0.59	0.78	74.8499	75.72	74.8499	3108
1781818140	74.7999	-1.9	-2.48	76.2885	76.2885	74.7999	745
1781731740	76.7	0.45	0.59	76.05	76.7	75.98	8767
1781645340	76.25	-1.5	-1.93	76.25	76.25	76.25	16953
1781558940	77.75	0.08	0.10	77.568	77.85	77.568	963
1781299740	77.6692	0.87	1.13	76.6999	78.65	76.6999	1879
1781213220	76.8	0.75	0.99	76.2999	76.8	76.2999	678
1781126940	76.0499	1.9	2.56	76.7876	76.7876	76.0499	1281
1781040540	74.1499	2.15	2.98	74.1499	74.1499	74.1499	583
1780954140	72.0031	-3	-4.00	73.5999	74.35	72.0031	5661
1780694940	75	1.45	1.97	75.05	75.05	74.0999	32353
1780608540	73.5499	-2.97	-3.88	73.5499	73.5499	73.5499	20333
1780522140	76.52	3.42	4.68	74.9499	76.52	74.9499	48011
1780435740	73.0999	2.25	3.18	73.0999	73.0999	73.0999	3404
1780349340	70.8499	0	0.00	72	72.4	70.7999	1615
1780090080	70.8499	-0.5	-0.70	70.8499	70.8499	70.8499	589
1780003320	71.3499	-1.15	-1.59	71.7499	71.7499	71.3499	1330
1779917340	72.5	2	2.84	72.5	72.5	72.5	4529
1779830940	70.5	-1.2	-1.67	71.5999	72.25	70.5	9206
1779484920	71.7	-1.37	-1.88	71.7	71.7	71.7	5417
1779398880	73.074	-1.53	-2.05	71.95	73.074	71.95	1506
1779312300	74.6	1.7	2.33	72.7999	74.6	72.7999	1142
1779225660	72.8999	-0.22	-0.30	72.95	72.95	72.8999	45654
1779139740	73.12	2.45	3.47	73.12	73.12	73.12	1178
1778880000	70.67	-1.15	-1.60	72.5	72.5	70.5	4004
1778793900	71.8199	-0.18	-0.25	72.1999	72.1999	71.8199	1253
1778707380	71.9999	-1.17	-1.60	71.9999	71.9999	71.9999	4021
1778621340	73.16725	0	0.00	73.16725	73.16725	73.16725	0
1778534940	73.16725	-0.44	-0.60	74.71	74.71	72.3799	5184
1778275200	73.61	0	0.00	73.61	73.61	73.61	0
1778188800	73.61	-3.59	-4.65	75	75.4	73.61	1301
1778102520	77.2	2.51	3.36	75.9999	77.2	75.9999	2280
1778016000	74.69	-1.91	-2.49	74.69	74.69	74.69	2365
1777930140	76.5975	-2.03	-2.58	78.61	78.61	76.5975	1683
1777671000	78.625	-0.05	-0.06	78.655	79.0315	78.0275	1559
1777584540	78.67	0.77	0.99	78.67	78.67	78.67	630
1777498200	77.8999	0	0.00	77.8999	77.8999	77.8999	0
1777411800	77.8999	-1.1	-1.39	77.8999	77.8999	77.8999	1702
1777325400	79	0	0.00	79	79	79	564
1777066140	79	0	0.00	79	79	79	0
1776979740	79	0	0.00	79	79	79	0
1776893340	79	0	0.00	79	79	79	0
1776806940	79	-1.39	-1.73	78.71	79	78.71	703
1776720540	80.39	1.16	1.46	80.24	80.39	79.9	2835
1776461340	79.23	0	0.00	79.23	79.23	79.23	0
1776374940	79.23	-1.19	-1.48	79.23	79.23	79.23	636
1776288360	80.42	0.02	0.02	80.87	80.87	80.42	574
1776202140	80.4	2.1	2.68	80.4	80.4	80.4	1208
1776115740	78.2999	-2.75	-3.39	79.62	79.62	78.2999	1901
1775856300	81.05	0	0.00	81.05	81.05	81.05	0
1775769900	81.05	0	0.00	81.05	81.05	81.05	0
1775683500	81.05	2	2.53	80.4199	81.05	80.4199	475
1775597340	79.0499	0	0.00	79.0499	79.0499	79.0499	0
1775510940	79.0499	-0.5	-0.63	81.65	82	79.0499	1256
1775164920	79.5499	0.54	0.68	79.4999	79.5499	79.4999	821
1775078400	79.01	-0.69	-0.87	79.01	79.01	79.01	918
1774992540	79.7	0.45	0.57	79.7	79.7	79.7	9644
1774906080	79.25	2.35	3.06	78.19	79.25	78.19	1007