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	-1.08	-2.52454417952	42.78	42.98	40.79	11038	42.02589198	DR
4	-1.3783	-3.19952272954	43.0783	44.01	40.41	12491	42.39962089	DR
12	4.29	11.4675220529	37.41	47.13	35.52	19351	42.88749597	DR
26	1.57	3.91228507351	40.13	47.13	35.52	16732	41.9414617	DR
52	12.425	42.4423569599	29.275	47.13	27.938	14559	38.05346871	DR
156	17.12	69.6501220504	24.58	47.13	19.465	12738	30.89873909	DR
260	20.0825	92.8992714236	21.6175	47.13	14.61	9708	29.84637552	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
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
1775164920	39.96	0.12	0.30	39.16	39.96	39.16	17007
1775078400	39.84	0.78	2.00	39.91	40.1808	39.796	6970
1774992540	39.06	1.12	2.95	38.42	39.06	38.25	7477
1774906080	37.94	-0.36	-0.94	37.559	37.94	36.7	10802
1774646940	38.3	-0.48	-1.24	37.47	38.3	37.4112	11365
1774560480	38.78	-0.07	-0.18	38.44	38.78	37.51	10575
1774473900	38.85	1	2.63	38.305	38.85	38.08	10856
1774387560	37.855	-0.61	-1.57	37.01	38.3	37.01	19410
1774300800	38.46	2.37	6.57	37.79	38.46	37.34	17526
1774041960	36.09	-0.99	-2.67	37.41	37.85	35.52	14077
1773955740	37.08	-0.7	-1.85	37.02	37.7	36.6	18142
1773869340	37.779	-0.83	-2.16	38.68	39.75	37.56	24876
1773782700	38.6138	0.37	0.96	38.3235	38.63	37.9212	21811
1773696120	38.245	0.54	1.45	38.22	38.38	37.95	20270
1773437340	37.7	-1.55	-3.94	38.16	38.16	37.32	10055