Fleury SA【FLRY3】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	0.21	1.38431114041	15.17	15.85	15.15	1720780	15.65665919	CS
4	0.2	1.31752305665	15.18	15.85	14.64	1988805	15.20439618	CS
12	-2.18	-12.4145785877	17.56	17.64	14.31	2197379	15.70588042	CS
26	0.03	0.195439739414	15.35	18.1	14.31	2781642	16.05777456	CS
52	2.4	18.4899845917	12.98	18.1	12.48	3174279	15.40249187	CS
156	-0.88	-5.41205412054	16.26	18.96	10.65	3091641	14.78822078	CS
260	-9.52	-38.2329317269	24.9	25.42	10.65	2865898	15.58905777	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
1783459800	15.62	-0.11	-0.70	15.69	15.8	15.53	1983100
1783373400	15.73	0.01	0.06	15.66	15.8	15.54	1329000
1783114200	15.72	-0.02	-0.13	15.85	15.85	15.66	1148900
1783027740	15.74	0.22	1.42	15.6	15.78	15.45	2130100
1782941400	15.52	0.12	0.78	15.17	15.52	15.15	2012800
1782855000	15.4	-0.18	-1.16	15.31	15.48	15.28	1916000
1782768600	15.58	-0.02	-0.13	15.51	15.73	15.46	1255700
1782509400	15.6	0.09	0.58	15.38	15.64	15.26	2078300
1782423000	15.51	0.25	1.64	15.27	15.55	15.2	2522600
1782336540	15.26	0.15	0.99	15.01	15.28	14.93	1985000
1782250200	15.11	0.21	1.41	14.72	15.15	14.72	1869900
1782163800	14.9	-0.05	-0.33	14.95	15.06	14.71	3055100
1781904600	14.95	0.18	1.22	14.83	14.95	14.75	2031100
1781818140	14.77	0.08	0.54	14.71	15.04	14.71	1672800
1781731740	14.69	-0.08	-0.54	14.82	15.02	14.67	1569100
1781645400	14.77	-0.13	-0.87	15.05	15.05	14.73	1524600
1781559000	14.9	-0.28	-1.84	15.38	15.42	14.84	2926700
1781299800	15.18	0.02	0.13	15	15.32	14.95	1391800
1781213400	15.16	0.43	2.92	14.86	15.17	14.64	1981700
1781126940	14.73	-0.55	-3.60	15.18	15.21	14.7	3391800
1781040600	15.28	0.68	4.66	14.72	15.28	14.68	4788400
1780954140	14.6	-0.09	-0.61	14.53	14.73	14.31	2307100
1780695000	14.69	0.02	0.14	14.71	14.95	14.58	2706200
1780522200	14.67	-0.68	-4.43	15.04	15.12	14.66	2480200
1780435800	15.35	0.04	0.26	15.34	15.5	15.23	1955400
1780349400	15.31	-0.07	-0.46	15.33	15.47	15.11	1929700
1780090200	15.38	-0.26	-1.66	15.7	15.76	15.23	2172400
1780003800	15.64	-0.42	-2.62	16.059999	16.11	15.46	2716700
1779917400	16.059999	-0.08	-0.50	16.34	16.399999	15.9	2433200
1779830940	16.14	0.21	1.32	15.92	16.14	15.67	1955100
1779744600	15.93	0.24	1.53	15.71	16.05	15.7	1358500
1779485400	15.69	-0.02	-0.13	15.5	15.74	15.42	1976000
1779398940	15.71	-0.05	-0.32	15.72	15.83	15.46	1653500
1779312600	15.76	0.45	2.94	15.42	15.92	15.39	2431900
1779226140	15.31	-0.39	-2.48	15.46	15.62	15.28	2271100
1779139800	15.7	0.02	0.13	15.59	15.75	15.46	1627500
1778880600	15.68	-0.32	-2.00	15.8	15.8	15.46	2401500
1778794140	16	0.16	1.01	15.99	16.14	15.91	1294900
1778707800	15.84	-0.41	-2.52	16.25	16.28	15.82	2656600
1778621400	16.25	-0.1	-0.61	16.21	16.57	16.12	1865900
1778535000	16.35	-0.15	-0.91	16.5	16.719999	16.28	3004100
1778275800	16.5	0.29	1.79	16.41	16.8	16.41	1989300
1778189400	16.21	-0.6	-3.57	16.69	16.89	16.12	2624900
1778102940	16.81	0.4	2.44	16.5	16.96	16.5	2055500
1778016600	16.41	0.18	1.11	16.129999	16.579999	16.129999	1361600
1777930200	16.23	0.04	0.25	16.2	16.34	16.07	2327200
1777584600	16.19	0.26	1.63	16.09	16.27	16.04	2464800
1777498140	15.93	0.01	0.06	15.91	16.16	15.82	1815900
1777411800	15.92	-0.02	-0.13	15.88	16.03	15.72	3282100
1777325340	15.94	-0.27	-1.67	16.309999	16.329999	15.9	2695000
1777066200	16.21	-0.11	-0.67	16.21	16.41	16.14	1810500
1776979800	16.32	-0.08	-0.49	16.5	16.579999	16.18	1407700
1776893400	16.399999	-0.17	-1.03	16.66	16.73	16.399999	1116900
1776720600	16.57	-0.07	-0.42	16.66	16.83	16.55	1293100
1776461400	16.64	-0.44	-2.58	17	17.13	16.43	4639100
1776375000	17.08	0	0.00	16.98	17.14	16.88	2142000
1776288600	17.08	-0.6	-3.39	17.56	17.64	16.71	4463000
1776202140	17.68	0.38	2.20	17.34	17.72	17.29	3551600
1776115800	17.3	0.38	2.25	16.8	17.34	16.76	2420400
1775856600	16.92	0.13	0.77	16.79	17.03	16.78	2514400
1775770200	16.79	0.59	3.64	16.21	16.83	16.149999	2800400
1775683740	16.2	0.28	1.76	16.55	16.55	16.129999	4370600