Safran SA (PK)【SAFRY】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	0.3	0.345781466113	86.76	90.1925	84.61	504255	85.79354933	DR
4	-0.83	-0.944362271021	87.89	90.1925	78.37	330062	83.65266497	DR
12	-3.52	-3.88606756458	90.58	94.72	76.86	323669	83.59704599	DR
26	1.89	2.21909122931	85.17	106.71	76.86	262047	87.65561889	DR
52	11.72	15.5561454739	75.34	106.71	72.27	243986	85.62874525	DR
156	50.0699	135.360272073	36.9901	106.71	35.87	215640	66.29949486	DR
260	49.95	134.599838319	37.11	106.71	21.63	229753	50.25927054	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
1780522140	84.83	-0.97	-1.13	85.27	85.63	84.61	1160926
1780435740	85.8	-0.25	-0.29	85.93	86.8166	85.4575	743515
1780349340	86.05	-2.9	-3.26	86.4	87.94	85	250085
1780090080	88.95	0.49	0.55	89.47	90.1925	88.95	146445
1780003320	88.46	1.61	1.85	86.76	88.9775	86.71	220305
1779917340	86.85	0.01	0.01	87.53	87.83	86.61	171819
1779830940	86.84	4.87	5.94	86.27	87.14	84.85	170984
1779484920	81.97	0.07	0.09	83.15	83.35	81.68	146272
1779398880	81.9	-0.8	-0.97	81.47	82.8	80.54	642355
1779312300	82.7	3.5	4.42	80.57	83.4718	80.4375	364229
1779225660	79.2	-0.56	-0.70	79.91	80.47	79.17	263669
1779139740	79.76	1.39	1.77	80.36	80.86	78.75	298787
1778880000	78.37	-3.53	-4.31	79.6	80.0143	78.37	464930
1778793900	81.9	-0.89	-1.08	82.43	82.71	81.85	130607
1778707380	82.79	0.08	0.09	81.02	82.79	81.02	219713
1778621340	82.712	-0.96	-1.14	81.543	82.75	81.36	204543
1778534940	83.67	-1.03	-1.22	82.82	83.75	82.46	217803
1778275200	84.7	-0.65	-0.76	85.35	85.62	83.84	221232
1778188800	85.35	-1.98	-2.27	87.89	88.14	85.35	232950
1778102520	87.33	7.77	9.77	86.83	88.02	82.835	154705
1778016000	79.56	2.25	2.91	78.64	79.86	78.39	154866
1777930140	77.31	-3.19	-3.96	78.35	79.14	76.86	676046
1777671000	80.5	0.6	0.75	80.8199	81.22	79.64	382869
1777584540	79.9	2.16	2.78	79.45	80.466	77.9606	513498
1777498140	77.74	-1.38	-1.74	78.46	79.18	77.5	374158
1777411800	79.12	-0.88	-1.10	79.07	79.96	78.96	196023
1777325400	80	0.53	0.67	80.17	80.61	79.5	256897
1777065780	79.47	-1.26	-1.56	79.4	80.06	78.74	490348
1776979740	80.73	0.07	0.09	80.7	82.62	79.66	245338
1776893280	80.66	-2.37	-2.85	81.37	81.7	79.475	310106
1776806940	83.03	-6.29	-7.04	84.99	85.49	81.96	165818
1776720540	89.32	-3.05	-3.30	90.36	90.41	88.87	263947
1776460800	92.37	4.69	5.35	92.54	94.72	92.1798	205696
1776374940	87.68	-3.43	-3.76	90.12	90.18	87.01	506954
1776288360	91.11	-2.55	-2.72	91.67	91.68	90.52	127338
1776202140	93.66	2.03	2.22	93.29	94.11	92.7	99261
1776115740	91.63	-0.31	-0.34	90.05	91.8805	89.99	122521
1775856000	91.94	-0.69	-0.74	92.76	92.835	91.28	117052
1775770140	92.63	1.57	1.72	91.74	93.2499	91.56	151306
1775683500	91.06	8	9.63	92.05	92.48	88.68	926834
1775596800	83.06	-0.24	-0.29	82.36	83.26	81.43	579718
1775510940	83.3	0.32	0.39	84.85	84.85	82.9	225625
1775164920	82.98	-0.85	-1.01	81.94	83.85	81.75	784862
1775078400	83.83	1.8	2.19	83.66	84.71	83.34	458233
1774992540	82.03	3.33	4.23	80.24	82.61	79.23	493669
1774906080	78.7	-0.93	-1.17	79.394	79.77	77.93	680948
1774646940	79.63	-1.07	-1.33	80.25	80.45	79.28	175586
1774560480	80.7	-2.12	-2.56	80.72	81.66	80.49	192095
1774473900	82.82	1.55	1.91	83.28	83.63	82.29	379651
1774387560	81.27	-2.42	-2.89	81.06	82.64	80.51	321565
1774300800	83.69	2.99	3.71	83.95	85.706	83.07	209203
1774041960	80.7	-4.51	-5.29	83.98	83.98	80.51	235327
1773955740	85.21	-1.6	-1.84	84.57	86.012	84.18	190772
1773869340	86.81	-1.02	-1.16	88.4	89.055	86.81	169812
1773782700	87.83	-0.38	-0.43	89.16	89.16	87.73	145258
1773696120	88.21	1.75	2.02	87.17	88.5899	87.155	331364
1773437340	86.46	-2.38	-2.68	88.07	88.75	86.282	231254
1773350400	88.84	-3.72	-4.02	90.58	90.96	86.9	255106
1773264540	92.56	0.18	0.19	91.42	92.98	91.05	185969
1773178080	92.38	0.46	0.50	93.82	94.44	92.13	241574
1773091740	91.92	-0.03	-0.03	89.54	93.17	89.1	259644
1772836140	91.95	-0.22	-0.24	91.34	92.75	91.15	236418
1772749680	92.17	-3.52	-3.68	92.51	95.15	90.91	244501
1772663220	95.69	1.06	1.12	94.81	95.94	94.41	215492