Publicis Groupe SA (QX)【PUBGY】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	0.71	2.91461412151	24.36	26.0336	24.26	153463	25.0241777	DR
4	1.1	4.58906967042	23.97	26.0336	22.18	283139	23.70098404	DR
12	3.09	14.0582347589	21.98	26.0336	19.72	291619	22.39158161	DR
26	0.03	0.119808306709	25.04	26.75	19.72	291489	23.13198115	DR
52	-2	-7.38825267824	27.07	28.73	19.72	252573	23.89064639	DR
156	6.2292	33.0622903486	18.8408	29.25	18.19	149011	24.20602825	DR
260	7.801	45.1734321617	17.269	29.25	10.47	126792	21.67825919	DR

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	25.07	-0.88	-3.39	25.85	26.19	25.02	243542
1780608540	25.95	1.25	5.06	25.4575	26.0336	25.38	86559
1780522140	24.7	-0.17	-0.68	24.85	25.1	24.415	146593
1780435740	24.87	-0.34	-1.35	24.83	24.96	24.55	120805
1780349340	25.21	0.66	2.69	24.76	25.22	24.61	275781
1780090080	24.55	0.38	1.56	24.36	24.75	24.26	137579
1780003320	24.174	-0.14	-0.56	23.93	24.26	23.93	92793
1779917340	24.31	0.35	1.46	24.13	24.32	24.02	214971
1779830940	23.96	-0.32	-1.32	24.3	24.3	23.77	87375
1779484920	24.28	-0.22	-0.90	24.3	24.51	24.16	87307
1779398880	24.5	-0.02	-0.08	24.64	24.64	24.19	298539
1779312300	24.52	0.18	0.74	23.93	25	23.8	289806
1779225660	24.34	0.26	1.08	24.44	24.91	24.22	206122
1779139740	24.08	1.82	8.18	23.32	24.08	23.32	645685
1778880000	22.26	-0.22	-0.98	22.43	22.47	22.21	443577
1778793900	22.48	0.14	0.63	22.46	22.77	22.31	204505
1778707380	22.34	-0.45	-1.97	22.43	22.48	22.18	300400
1778621340	22.79	0.31	1.38	22.685	22.81	22.48	328785
1778534940	22.48	-1.48	-6.18	23.64	23.64	22.48	597463
1778275200	23.96	0.27	1.14	23.97	24.08	23.76	814991
1778188800	23.69	-0.18	-0.75	24	24.19	23.68	413980
1778102520	23.87	0.28	1.19	23.9935	24.21	23.86	199300
1778016000	23.59	0.2	0.86	23.27	23.62	23.04	244009
1777930140	23.39	0.09	0.39	23.54	23.58	23.26	323275
1777671000	23.3	-0.08	-0.34	23.44	23.6	23.3	118589
1777584540	23.38	0.31	1.34	23.16	23.4	23.125	213407
1777498140	23.07	-0.23	-0.99	22.9	23.19	22.9	121158
1777411800	23.3	0.14	0.60	23	23.36	23	293712
1777325400	23.16	0.39	1.71	22.93	23.16	22.93	105168
1777065780	22.77	0.26	1.16	22.69	22.92	22.64	109493
1776979740	22.51	-0.35	-1.53	22.7	22.76	22.32	151852
1776893280	22.86	-0.05	-0.22	22.75	22.99	22.746	116006
1776806940	22.91	-0.23	-0.99	23.13	23.2105	22.86	111563
1776720540	23.14	-0.51	-2.16	23.39	23.46	22.96	146453
1776460800	23.65	-0.02	-0.08	24.08	24.14	23.52	148285
1776374940	23.67	0.62	2.69	23.99	23.99	23.48	98035
1776288360	23.05	0.56	2.49	22.69	23.27	22.69	447063
1776202140	22.49	-0.06	-0.27	22.37	22.73	22.37	518836
1776115740	22.55	0.83	3.82	21.52	23.17	21.52	706014
1775856000	21.72	0.37	1.73	21.66	21.72	21.46	464402
1775770140	21.35	-0.72	-3.26	21.46	21.46	20.88	646690
1775683500	22.07	0.55	2.56	22.37	22.37	21.84	181512
1775596800	21.52	0.2	0.94	21.26	21.84	21.2	201885
1775510940	21.32	0.43	2.06	20.47	21.34	20.47	431363
1775164920	20.89	0.21	1.02	20.65	21.01	20.58	291102
1775078400	20.68	-0.03	-0.14	20.55	20.85	20.55	165729
1774992540	20.71	0.67	3.34	20.08	20.81	20.08	287446
1774906080	20.04	0.22	1.11	19.89	20.27	19.85	240214
1774646940	19.82	-0.18	-0.90	19.83	20.09	19.72	286023
1774560480	20	-0.25	-1.23	20.05	20.4	20	352376
1774473900	20.25	-0.25	-1.22	20.43	20.49	19.995	358920
1774387560	20.5	-0.21	-1.01	20.53	20.7384	20.21	826442
1774300800	20.71	0.4	1.97	20.75	20.88	20.37	313897
1774041960	20.31	-0.55	-2.64	20.36	20.51	20.17	221487
1773955740	20.86	0.42	2.05	20.46	21.03	20.46	195898
1773869340	20.44	-1.06	-4.93	21.01	21.17	20.41	224793
1773782700	21.5	-0.08	-0.37	21.72	21.8	21.42	230659
1773696120	21.58	0.22	1.03	21.6	21.7	21.4	290339
1773437340	21.36	-0.25	-1.16	21.98	22.07	21.36	736908
1773350400	21.61	-0.25	-1.14	21.68	21.93	21.27	353155
1773264540	21.86	0.4	1.86	21.66	21.86	21.395	236880
1773178080	21.46	-0.82	-3.70	22.242	22.242	21.43	336459
1773091740	22.284	0.11	0.51	22	22.32	21.68	332507