Rexel SA (PK)【RXEEY】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	2.08	4.91493383743	42.32	44.5	42	12250	43.67692049	DR
4	2.135	5.05146101976	42.265	45.11	40.65	17660	43.29964559	DR
12	1.21	2.80157443853	43.19	47.13	38.85	18905	43.46882901	DR
26	4.223	10.5109888742	40.177	47.13	35.52	17993	42.29448173	DR
52	14.87	50.3555706062	29.53	47.13	29.19	15485	38.54768927	DR
156	20.715	87.4604179861	23.685	47.13	19.465	12930	31.33659274	DR
260	22.6175	103.833352462	21.7825	47.13	14.61	9891	30.21949612	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
1783027740	43.73	0.57	1.32	42.93	43.73	42.67	12128
1782941280	43.16	-1.29	-2.90	42.85	43.16	42.49	11453
1782854880	44.45	1.53	3.56	43.5	44.45	43.231	16023
1782768300	42.92	0.43	1.01	42.32	42.92	42	9394
1782509280	42.49	0.39	0.93	41.67	42.52	40.65	7584
1782422460	42.0989	0.66	1.59	42.415	42.71	42.08	10394
1782336000	41.44	-1.25	-2.93	41.6	42.09	41.44	5878
1782250140	42.69	-1.53	-3.46	42.002	42.69	41.92	16093
1782163500	44.22	0.15	0.34	43.6625	44.22	43.42	7099
1781818140	44.07	0.52	1.21	43.92	45.11	43.33	117617
1781731740	43.545	0.87	2.03	44.83	44.84	43.11	12715
1781645340	42.68	-0.51	-1.18	42.7345	43.75	41.85	7096
1781558940	43.188	1.49	3.57	42.66	43.54	41.92	30415
1781299740	41.7	-0.7	-1.65	42.06	42.45	41.7	4744
1781213220	42.4	0.61	1.46	41.2	42.58	40.94	12023
1781126940	41.79	-0.58	-1.37	41.83	41.83	40.79	11408
1781040540	42.37	0.74	1.79	42.545	42.65	40.95	9758
1780954140	41.625	-0.62	-1.46	42.265	42.98	41.33	16058
1780694940	42.24	-1.03	-2.38	42.78	42.82	41.9495	5945
1780608540	43.27	0.85	2.00	42.76	43.52	42.4	8976
1780522140	42.42	-0.53	-1.23	42.52	43.53	42.37	8483
1780435740	42.95	1.11	2.65	43.55	43.96	42.88	9463
1780349340	41.84	-1.36	-3.15	42.42	42.93	41.84	6142
1780090080	43.2	-0.09	-0.21	43.25	43.32015	42.78	13152
1780003320	43.29	-0.71	-1.61	42.922	43.564	42.8143	3579
1779917340	44	1.05	2.44	43.26	44.01	43.13	8011
1779830940	42.95	-0.06	-0.14	42.6	43.39	42.6	51643
1779484920	43.01	1.45	3.49	42.22	43.01	41.87	6817
1779398880	41.56	0.15	0.36	41.62	42.4	41.158	36836
1779312300	41.41	0.14	0.34	41.63	42.67	41.41	6047
1779225660	41.27	-0.62	-1.47	40.9875	41.87	40.41	10707
1779139740	41.886	-0.92	-2.16	42.72	42.72	41.886	4634
1778880000	42.81	-1.59	-3.58	43.0783	43.81	42.81	7651
1778793900	44.4	1.09	2.52	44.25	44.68	44	4783
1778707380	43.31	0.94	2.22	43.72	43.96	43.31	3857
1778621340	42.37	-1.66	-3.77	43.39	43.476	42.36	21081
1778534940	44.03	-0.15	-0.33	44.06	44.06	43.11	4220
1778275200	44.175	-1.14	-2.50	44.2	44.23	43.61	11007
1778188800	45.31	-0.31	-0.68	45.66	45.66	44.651	8240
1778102520	45.62	1.25	2.82	44.36	47.13	44.36	10465
1778016000	44.37	2.63	6.30	43.37	44.39	42.958	6849
1777930140	41.74	-0.86	-2.02	42.49	42.49	41.25	8335
1777671000	42.6	1.14	2.75	41.21	42.65	41.02	7053
1777584540	41.46	1.03	2.55	40.97	41.8	40.97	15941
1777498140	40.43	0.2	0.50	38.88	40.93	38.85	5973
1777411800	40.23	-1.18	-2.85	40.42	40.85	39.55	6010
1777325400	41.41	0.05	0.12	40.68	41.41	40.36	12352
1777065780	41.36	-0.09	-0.22	40.753	41.78	40.753	6854
1776979740	41.45	-0.02	-0.05	41.18	41.691	40.07	13571
1776893280	41.47	-1.68	-3.89	41.5015	41.88	40.81	26898
1776806940	43.15	-1.24	-2.79	43.6385	43.94	42.988	11346
1776720540	44.39	-0.74	-1.64	44.2	45.74	43.85	3688
1776460800	45.13	-0.6	-1.31	45.73	46.83	45.07	8485
1776374940	45.73	1.9	4.34	45.136	45.73	44.69	4722
1776288360	43.829	-0.83	-1.86	43.78	44.39	43.78	4928
1776202140	44.66	0.69	1.57	43.995	44.66	43.53	293497
1776115740	43.97	-0.56	-1.26	43.19	43.97	42.44	71479
1775856000	44.5325	0.09	0.21	44.62	45.31	43.66	13340
1775770140	44.44	1.24	2.87	43.6	44.44	43.46	91607
1775683500	43.2	3.66	9.26	42.87	43.47	42.59	60210
1775596800	39.54	-0.3	-0.76	39.41	39.9	39.005	12178
1775510940	39.844	-0.12	-0.29	40.349	40.91	38.71	10015