Crupocibest SA【C2OL34】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	9.91	10.7846338013	91.89	103.29	91.15	150	95.99716755	DR
4	21.72	27.1228771229	80.08	103.29	78.3	374	88.76765817	DR
12	12.6	14.1255605381	89.2	103.8	77.6	488	88.38243201	DR
26	14.86	17.092247527	86.94	115.2	77.6	471	92.14933879	DR
52	43.3	74.0170940171	58.5	115.2	57.7	520	79.24669317	DR
156	66.71	190.111142776	35.09	115.2	31.13	505	61.1058507	DR
260	56.98	127.130745203	44.82	115.2	28.98	433	60.88851445	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213400	103.29	7.69	8.04	97.8	103.29	97.8	230
1781126940	95.6	-1.14	-1.18	95.6	95.6	95.6	4
1781040600	96.74	4.49	4.87	95	96.74	94.97	63
1780954140	92.25	1.1	1.21	92.07	92.61	92.07	439
1780695000	91.15	-0.89	-0.97	91.89	91.89	91.15	16
1780522200	92.04	-0.3	-0.32	91.53	92.04	91.53	7
1780435800	92.34	-0.18	-0.19	94.5	94.5	92.34	14
1780349400	92.52	5.04	5.76	93.99	97.5	92.07	3099
1780090200	87.48	0.36	0.41	88	88	86.99	120
1780003800	87.12	-1.88	-2.11	87.3	87.3	87.12	9
1779917400	89	-1.08	-1.20	90.45	90.45	89	162
1779830940	90.08	8.14	9.93	88.72	90.1	88.72	814
1779744600	81.94	-0.61	-0.74	81.81	81.94	81.81	15
1779485400	82.55	-0.25	-0.30	82.48	82.55	82.16	20
1779398940	82.8	1.12	1.37	84	84	82.2	5
1779312600	81.68	0.96	1.19	81	81.68	81	107
1779226140	80.72	0.62	0.77	80.1	80.72	79.92	336
1779139800	80.1	0.2	0.25	78.3	80.16	78.3	804
1778880600	79.9	-0.11	-0.14	80.08	80.08	79.3	833
1778794140	80.01	0.33	0.41	78.08	80.01	78.08	850
1778707800	79.68	0.82	1.04	79.78	79.78	79.68	30
1778621400	78.86	-0.26	-0.33	79.92	79.92	78.5	41
1778535000	79.12	-1.6	-1.98	78.96	80	78.6	104
1778275800	80.72	0.12	0.15	81.41	82.88	79.52	33
1778189400	80.6	-1.32	-1.61	81.92	83.12	77.6	285
1778102940	81.92	-0.16	-0.19	81.76	82.05	80.8	98
1778016600	82.08	1.12	1.38	80.25	82.08	79.98	393
1777930200	80.96	-3.94	-4.64	84.16	84.16	80.64	154
1777584600	84.9	1.77	2.13	83	85	82.08	8587
1777498140	83.13	-1.47	-1.74	84.2	84.78	83.13	132
1777411800	84.6	-14.29	-14.45	84.98	85.59	84	636
1777325340	98.89	9.79	10.99	88.88	98.89	86.6	51
1777066200	89.1	-2.61	-2.85	89.55	90.48	89.1	38
1776979800	91.71	0	0.00	91.71	91.71	91.71	44
1776893400	91.71	-1.17	-1.26	92.7	92.7	89.9	21
1776720600	92.88	0.45	0.49	92.61	92.88	91.08	38
1776461400	92.43	-2.37	-2.50	95.35	95.35	92.43	78
1776375000	94.8	0.4	0.42	95.35	95.35	94.8	24
1776288600	94.4	-2.4	-2.48	96	96	94.4	34
1776202140	96.8	1.04	1.09	96	97.7	96	50
1776115800	95.76	1.89	2.01	93.17	95.76	92.34	135
1775856600	93.87	-0.63	-0.67	94.5	94.6	93.18	137
1775770200	94.5	-1.17	-1.22	94.98	94.98	93.5	18
1775683740	95.67	1.8	1.92	93.87	96.39	93.87	206
1775597340	93.87	0.45	0.48	93.3	93.87	92.34	63
1775511000	93.42	0.45	0.48	93.16	94.77	88.88	717
1775165400	92.97	-0.83	-0.88	95.31	95.31	92.97	493
1775078940	93.8	0.68	0.73	93.7	95.3	92.3	836
1774992540	93.12	-6.85	-6.85	94.41	94.98	91.35	2092
1774906140	99.97	-3.83	-3.69	102.31	102.31	99.97	45
1774647000	103.8	11.46	12.41	92.51	103.8	92.34	24
1774560540	92.34	-1.89	-2.01	94.23	94.23	92.34	55
1774474140	94.23	0.72	0.77	94	95.1	93.15	349
1774387740	93.51	1.06	1.15	92.88	94.39	92.88	3044
1774301340	92.45	1.65	1.82	91.71	92.61	91.71	126
1774042200	90.8	1.61	1.81	89.2	91.26	89.2	161
1773955740	89.19	0	0.00	89.55	89.73	87.93	58
1773869400	89.19	1.35	1.54	87.84	89.46	87.84	294
1773782940	87.84	-1.98	-2.20	91	92.26	87.57	108
1773696540	89.82	2.34	2.67	87.48	89.85	87.48	187
1773437400	87.48	0.81	0.93	89.01	89.01	86.76	278
1773351000	86.67	-2.25	-2.53	87	87.48	85.23	671