Rexel SA (PK)【RXLSF】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	-0.35	-0.830959164292	42.12	42.12	41.77	6708	41.83788163	CS
4	-0.18	-0.429082240763	41.95	43.3836	41.77	2863	41.90836831	CS
12	3.62	9.48885976409	38.15	46.325	38.15	1262	42.64544913	CS
26	4.02	10.6490066225	37.75	46.325	37.2284	1155	42.23745898	CS
52	9.83	30.7764558547	31.94	46.325	29.5	2723	37.83389352	CS
156	16.46	65.0335835638	25.31	46.325	19.69	1675	33.10987854	CS
260	20.16	93.2901434521	21.61	46.325	14.6501	1736	29.83490873	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
1782768480	41.77	0	0.00	41.77	41.77	41.77	0
1782509280	41.77	-0.35	-0.83	41.77	41.77	41.77	10814
1782422940	42.12	0	0.00	42.12	42.12	42.12	0
1782336540	42.12	0	0.00	42.12	42.12	42.12	0
1782250140	42.12	-1.26	-2.91	42.12	42.12	42.12	2602
1782163500	43.3836	0.54	1.26	42.25	43.3836	42.25	415
1781818140	42.8452	0.9	2.13	42.8452	42.8452	42.8452	350
1781731740	41.95	0	0.00	41.95	41.95	41.95	0
1781645340	41.95	0	0.00	41.95	41.95	41.95	0
1781558940	41.95	0	0.00	41.95	41.95	41.95	0
1781299740	41.95	0	0.00	41.95	41.95	41.95	0
1781213340	41.95	0	0.00	41.95	41.95	41.95	0
1781126940	41.95	0	0.00	41.95	41.95	41.95	0
1781040540	41.95	0	0.00	41.95	41.95	41.95	0
1780954140	41.95	-0.71	-1.66	41.95	41.95	41.95	133
1780694940	42.66	0	0.00	42.66	42.66	42.66	0
1780608540	42.66	0	0.00	42.66	42.66	42.66	0
1780522140	42.66	0	0.00	42.66	42.66	42.66	0
1780435740	42.66	0	0.00	42.66	42.66	42.66	0
1780349340	42.66	0	0.00	42.66	42.66	42.66	0
1780090140	42.66	0	0.00	42.66	42.66	42.66	0
1780003740	42.66	0	0.00	42.66	42.66	42.66	0
1779917340	42.66	0	0.00	42.66	42.66	42.66	0
1779830940	42.66	-1.79	-4.03	42.66	42.66	42.66	142
1779485100	44.453	0	0.00	44.453	44.453	44.453	0
1779398700	44.453	0	0.00	44.453	44.453	44.453	0
1779312300	44.453	0	0.00	44.453	44.453	44.453	0
1779225900	44.453	0	0.00	44.453	44.453	44.453	0
1779139500	44.453	0	0.00	44.453	44.453	44.453	0
1778880300	44.453	0	0.00	44.453	44.453	44.453	0
1778793900	44.453	-1.19	-2.61	44.453	44.453	44.453	2200
1778707740	45.646	0	0.00	45.646	45.646	45.646	0
1778621340	45.646	0	0.00	45.646	45.646	45.646	0
1778534940	45.646	5.4	13.42	45.646	45.646	45.646	145
1778275800	40.246	0	0.00	40.246	40.246	40.246	0
1778189400	40.246	0	0.00	40.246	40.246	40.246	0
1778103000	40.246	0	0.00	40.246	40.246	40.246	0
1778016600	40.246	0	0.00	40.246	40.246	40.246	0
1777930200	40.246	0	0.00	40.246	40.246	40.246	0
1777671000	40.246	0	0.00	40.246	40.246	40.246	0
1777584600	40.246	0	0.00	40.246	40.246	40.246	0
1777498200	40.246	0	0.00	40.246	40.246	40.246	0
1777411800	40.246	0	0.00	40.246	40.246	40.246	0
1777325400	40.246	-2.75	-6.40	40.96	40.96	40.246	407
1777066140	43	0	0.00	43	43	43	0
1776979740	43	0	0.00	43	43	43	0
1776893340	43	0	0.00	43	43	43	0
1776806940	43	-1.61	-3.62	43.4655	43.4655	43	200
1776720000	44.613	0	0.00	44.613	44.613	44.613	0
1776460800	44.613	0.89	2.04	46.325	46.325	44.613	3650
1776374940	43.72	0	0.00	43.72	43.72	43.72	0
1776288540	43.72	0	0.00	43.72	43.72	43.72	0
1776202140	43.72	0	0.00	43.72	43.72	43.72	0
1776115740	43.72	-0.25	-0.57	43.751	43.751	43.72	207
1775856000	43.9724	1.16	2.70	43.9724	43.9724	43.9724	100
1775770140	42.8168	-0.18	-0.43	42.8168	42.8168	42.8168	700
1775683500	43	4.85	12.71	42.48	43	42.48	474
1775596800	38.15	0.92	2.48	38.15	38.15	38.15	174
1775510880	37.2284	0	0.00	37.2284	37.2284	37.2284	0
1775165280	37.2284	0	0.00	37.2284	37.2284	37.2284	0
1775078880	37.2284	0	0.00	37.2284	37.2284	37.2284	0
1774992480	37.2284	0	0.00	37.2284	37.2284	37.2284	0
1774906080	37.2284	-1.43	-3.70	37.2284	37.2284	37.2284	655