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	4.1501	5.85759471785	70.8499	76.52	70.7999	14790	75.37696176	CS
4	0.29	0.388167581314	74.71	76.52	70.5	9316	73.78807722	CS
12	-8.585	-10.2709816355	83.585	83.86	70.5	4821	75.28584469	CS
26	-14.4	-16.1073825503	89.4	92.4	70.5	4959	79.07508348	CS
52	-8.9299	-10.6397124267	83.9299	93.05	70.5	4228	81.85415851	CS
156	15.6	26.2626262626	59.4	93.05	54.1	4171	73.29766078	CS
260	5	7.14285714286	70	93.05	44.15	5654	63.99917611	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
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
1774646880	76.9	0	0.00	76.9	76.9	76.9	0
1774560480	76.9	-2.15	-2.72	78.95	78.95	76.9	4629
1774473960	79.05	0	0.00	79.05	79.05	79.05	0
1774387560	79.05	-1.1	-1.37	79.05	79.05	79.05	630
1774300800	80.15	1.1	1.39	78.5	80.15	78.5	5532
1774041960	79.048	-0.35	-0.44	79.26	80.375	79.048	5011
1773955740	79.3999	-2.48	-3.02	79.3999	79.3999	79.3999	661
1773869340	81.875	-1.99	-2.37	80.7499	81.875	80.7499	1011
1773782700	83.86	0.28	0.33	83.86	83.86	83.86	6398
1773696120	83.585	3.96	4.98	83.585	83.585	83.585	616
1773436800	79.62	0	0.00	79.62	79.62	79.62	0
1773350400	79.62	-0.55	-0.68	79.62	79.62	79.62	6106
1773264540	80.165	0.92	1.15	79.3999	80.165	79.3999	5840
1773178080	79.25	-1.17	-1.45	79.25	79.25	79.25	2671
1773091740	80.415	-0.43	-0.54	80.415	80.415	80.415	1633