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	-0.44	-1.78065560502	24.71	25.69	23.39	104929	24.43765566	DR
4	-1.1875	-4.66463714033	25.4575	26.93	23.39	128128	25.36256438	DR
12	2.81	13.0941286114	21.46	26.93	20.88	231462	23.60050405	DR
26	-1.66	-6.40185113768	25.93	26.93	19.72	285013	23.04844822	DR
52	-3.01	-11.0337243402	27.28	27.57	19.72	240020	23.59009597	DR
156	4.88	25.1676121712	19.39	29.25	18.19	149821	24.30236262	DR
260	7.785	47.2247497725	16.485	29.25	10.47	128507	21.74176381	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
1782941280	23.92	-0.05	-0.21	23.5	24.09	23.39	184214
1782854880	23.97	-1.16	-4.62	24	24	23.58	90953
1782768300	25.13	-0.17	-0.67	25.13	25.69	24.92	79533
1782509280	25.3	0.59	2.39	24.735	25.32	24.7	61942
1782422460	24.71	-0.3	-1.20	24.71	24.864	24.54	108005
1782336000	25.01	-0.16	-0.64	24.8	25.246	24.7	168836
1782250140	25.17	0.16	0.64	25.04	25.23	25.04	72673
1782163500	25.01	-0.55	-2.15	25.265	25.35	25	89691
1781818140	25.5608	-0.5	-1.92	25.515	25.69	25.31	92014
1781731740	26.06	-0.69	-2.58	26.81	26.93	26.01	172675
1781645340	26.75	0.72	2.77	26.41	26.93	26.32	80119
1781558940	26.03	-0.15	-0.57	26.43	26.49	25.97	96133
1781299740	26.18	0.41	1.58	25.87	26.25	25.69	156852
1781213220	25.772	0.26	1.03	25.84	26.09	25.348	145058
1781126940	25.51	-0.4	-1.54	25.53	25.7065	25.41	164435
1781040540	25.91	0.45	1.77	25.89	26.18	25.48	114902
1780954140	25.46	0.39	1.56	25.38	25.58	25.31	226304
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