C & A Modas S.A.【CEAB3】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	1.01	10.3696098563	9.74	11.17	9.71	7693720	10.78712027	CS
4	-0.43	-3.84615384615	11.18	11.63	9.54	7943658	10.61695021	CS
12	-1.95	-15.3543307087	12.7	13.83	9.54	8256539	11.46802238	CS
26	-2.08	-16.2120031177	12.83	13.83	9.44	9684876	11.59857055	CS
52	-9.05	-45.7070707071	19.8	21.3	9.44	7470176	13.1439375	CS
156	5.3	97.247706422	5.45	21.3	4.7	5025711	11.32299908	CS
260	-3.65	-25.3472222222	14.4	21.3	1.88	4690774	8.75845518	CS

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
1782855000	10.75	-0.23	-2.09	10.88	10.96	10.55	7586700
1782768600	10.98	-0.04	-0.36	11.07	11.12	10.83	4271600
1782509400	11.02	0.32	2.99	10.71	11.17	10.54	5968600
1782423000	10.7	0.01	0.09	10.8	10.87	10.42	7247700
1782336540	10.69	0.84	8.53	9.74	10.7	9.71	13394000
1782250200	9.85	0.08	0.82	9.69	9.88	9.56	6319900
1782163800	9.77	-0.14	-1.41	9.94	10.25	9.76	6671900
1781904600	9.91	0.26	2.69	9.7	9.97	9.5399999	7904500
1781818140	9.65	-0.39	-3.88	10.15	10.32	9.65	11218600
1781731740	10.04	-0.22	-2.14	10.41	10.5	10.02	6697900
1781645400	10.26	-0.52	-4.82	10.69	10.74	10.21	10375100
1781559000	10.78	-0.17	-1.55	11.3	11.48	10.61	10007600
1781299800	10.95	-0.19	-1.71	11	11.29	10.81	7480500
1781213400	11.14	0.22	2.01	10.98	11.27	10.61	8540000
1781126940	10.92	-0.26	-2.33	11.1	11.14	10.72	7016100
1781040600	11.18	-0.05	-0.45	11.39	11.63	11.1	4899200
1780954140	11.23	-0.16	-1.40	11.32	11.39	11.05	6328300
1780695000	11.39	0.48	4.40	10.82	11.52	10.8	10484800
1780522200	10.91	-0.53	-4.63	11.18	11.19	10.72	8516500
1780435800	11.44	0.14	1.24	11.4	11.59	11.3	3300400
1780349400	11.3	-0.3	-2.59	11.7	11.77	11.3	4630100
1780090200	11.6	0.2	1.75	11.45	11.6	11.2	5707000
1780003800	11.4	0.08	0.71	11.48	11.65	11.21	5665000
1779917400	11.32	-0.03	-0.26	11.66	11.72	11.31	5341000
1779830940	11.35	-0.6	-5.02	11.8	11.85	11.27	8802400
1779744600	11.95	0.76	6.79	11.39	11.98	11.3	8581100
1779485400	11.19	0.06	0.54	11.14	11.51	11.06	9339000
1779398940	11.13	-0.09	-0.80	11.11	11.33	10.81	5703200
1779312600	11.22	0.7	6.65	10.66	11.3	10.66	9508500
1779226140	10.52	-0.55	-4.97	10.8	10.99	10.48	5481100
1779139800	11.07	0.08	0.73	11.02	11.23	10.87	5812600
1778880600	10.99	0.01	0.09	10.65	11.07	10.64	8233500
1778794140	10.98	0.52	4.97	10.58	11.13	10.58	8626900
1778707800	10.46	-0.51	-4.65	10.78	11.18	10.28	17530500
1778621400	10.97	-0.33	-2.92	11.19	11.36	10.85	7212700
1778535000	11.3	-0.92	-7.53	12.15	12.15	11.24	10217000
1778275800	12.22	0.19	1.58	12.18	12.43	12	7487500
1778189400	12.03	-0.27	-2.20	12.35	12.5	11.86	8131400
1778102940	12.3	0.84	7.33	11.94	13.03	11.86	24213600
1778016600	11.46	0.36	3.24	11.21	11.5	11.14	7592100
1777930200	11.1	-0.21	-1.86	11.23	11.46	11.09	6775900
1777584600	11.31	0.36	3.29	11.17	11.39	11.1	6477600
1777498140	10.95	-0.35	-3.10	11.2	11.28	10.88	9200600
1777411800	11.3	0.09	0.80	11.1	11.35	10.91	5994600
1777325340	11.21	-0.36	-3.11	11.59	11.66	11.12	8487200
1777066200	11.57	-0.15	-1.28	11.78	11.81	11.41	8616200
1776979800	11.72	-0.7	-5.64	12.46	12.52	11.7	9776900
1776893400	12.42	-0.51	-3.94	12.97	12.97	12.39	5143800
1776720600	12.93	-0.38	-2.85	13.25	13.26	12.88	5091600
1776461400	13.31	0.31	2.38	13.47	13.8	13.27	8567700
1776375000	13	-0.19	-1.44	13.28	13.5	12.97	4665400
1776288600	13.19	-0.01	-0.08	13.08	13.25	12.7	8250700
1776202140	13.2	-0.22	-1.64	13.49	13.74	13	6842600
1776115800	13.42	-0.13	-0.96	13.35	13.7	13.11	9022200
1775856600	13.55	0.27	2.03	13.42	13.83	13.22	20832400
1775770200	13.28	0.66	5.23	12.68	13.39	12.56	9113900
1775683740	12.62	0.82	6.95	12.7	12.88	12.5	9717300
1775597340	11.8	-0.12	-1.01	11.91	11.98	11.46	9536900
1775511000	11.92	-0.11	-0.91	12.14	12.22	11.73	4950800
1775165400	12.03	-0.1	-0.82	11.79	12.56	11.55	10187100
1775078940	12.13	0.04	0.33	12.2	12.47	11.94	10843700