Publicis Groupe Act (QX)【PGPEF】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	0	0	101.38	0	0	0	CS
4	0.38	0.376237623762	101	103	98.4308	251	102.19521912	CS
12	13.996	16.0166620892	87.384	103	84.69	5261	89.42754273	CS
26	-2.12	-2.04830917874	103.5	105.6	82.05	12210	93.64708608	CS
52	11.42	12.6945309026	89.96	109.96	82.05	7940	95.24485967	CS
156	20.5	25.3461918892	80.88	116.25	74.81	3718	94.86602875	CS
260	35.649	54.2346837869	65.731	116.25	44.395	2859	84.91449511	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	101.38	-1.62	-1.57	98.4308	101.38	98.4308	471
1782768540	103	0	0.00	103	103	103	0
1782509340	103	0	0.00	103	103	103	0
1782422940	103	0	0.00	103	103	103	0
1782336540	103	0	0.00	103	103	103	0
1782250140	103	0	0.00	103	103	103	0
1782163740	103	0	0.00	103	103	103	0
1781818140	103	0	0.00	103	103	103	0
1781731740	103	0	0.00	103	103	103	0
1781645340	103	0	0.00	103	103	103	0
1781558940	103	0	0.00	103	103	103	0
1781299740	103	0	0.00	103	103	103	0
1781213340	103	0	0.00	103	103	103	0
1781126940	103	0	0.00	103	103	103	0
1781040540	103	2	1.98	103	103	103	300
1780954140	101	0	0.00	101	101	101	0
1780694940	101	0	0.00	101	101	101	0
1780608540	101	2.83	2.88	101	101	101	202
1780522080	98.17	0	0.00	98.17	98.17	98.17	0
1780435680	98.17	0	0.00	98.17	98.17	98.17	0
1780349280	98.17	0	0.00	98.17	98.17	98.17	0
1780090080	98.17	1.82	1.89	98.17	98.17	98.17	215
1780003740	96.35	0	0.00	96.35	96.35	96.35	0
1779917340	96.35	2.74	2.93	96.35	96.35	96.35	24890
1779830940	93.61	-3.05	-3.15	93.61	93.61	93.61	173
1779485100	96.6575	0	0.00	96.6575	96.6575	96.6575	0
1779398700	96.6575	0	0.00	96.6575	96.6575	96.6575	0
1779312300	96.6575	-0.59	-0.61	96.6575	96.6575	96.6575	100
1779225660	97.25	7.95	8.90	97.25	97.25	97.25	101
1779139800	89.3	0	0.00	89.3	89.3	89.3	0
1778880600	89.3	0	0.00	89.3	89.3	89.3	0
1778794200	89.3	0	0.00	89.3	89.3	89.3	0
1778707800	89.3	0	0.00	89.3	89.3	89.3	0
1778621400	89.3	0	0.00	89.3	89.3	89.3	0
1778535000	89.3	0	0.00	89.3	89.3	89.3	0
1778275800	89.3	0	0.00	89.3	89.3	89.3	0
1778189400	89.3	0	0.00	89.3	89.3	89.3	0
1778103000	89.3	0	0.00	89.3	89.3	89.3	0
1778016600	89.3	0	0.00	89.3	89.3	89.3	0
1777930200	89.3	0	0.00	89.3	89.3	89.3	0
1777671000	89.3	0	0.00	89.3	89.3	89.3	0
1777584600	89.3	0	0.00	89.3	89.3	89.3	0
1777498200	89.3	0	0.00	89.3	89.3	89.3	0
1777411800	89.3	0	0.00	89.3	89.3	89.3	0
1777325400	89.3	0	0.00	89.3	89.3	89.3	0
1777066140	89.3	0	0.00	89.3	89.3	89.3	0
1776979740	89.3	0	0.00	89.3	89.3	89.3	0
1776893340	89.3	0	0.00	89.3	89.3	89.3	0
1776806940	89.3	0	0.00	89.3	89.3	89.3	0
1776720540	89.3	0	0.00	89.3	89.3	89.3	0
1776461340	89.3	0	0.00	89.3	89.3	89.3	0
1776374940	89.3	0	0.00	89.3	89.3	89.3	0
1776288540	89.3	0	0.00	89.3	89.3	89.3	0
1776202140	89.3	0	0.00	89.3	89.3	89.3	0
1776115740	89.3	4.43	5.22	89.3	89.3	89.3	7100
1775856000	84.87	-1.55	-1.79	84.69	84.87	84.69	38824
1775769900	86.4168	0	0.00	86.4168	86.4168	86.4168	0
1775683500	86.4168	-0.97	-1.11	88.38	91.02	86.4168	1443
1775596800	87.384	5.33	6.50	87.384	87.384	87.384	310
1775462400	82.05	0	0.00	82.05	82.05	82.05	0
1775116800	82.05	0	0.00	82.05	82.05	82.05	0
1775030400	82.05	0	0.00	82.05	82.05	82.05	0