Valeo SE【FRP】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781108940	14.285	-0.24	-1.65	14.6325	14.775	14.065	136754
1781022540	14.525	-0.69	-4.53	15.2	16.51	14.525	190424
1780936140	15.215	0.1	0.63	14.84	15.29913	14.745	164467
1780676940	15.12	-0.44	-2.83	15.46	15.775	15.12	175208
1780590540	15.56	-1.08	-6.49	16.54	17.305	15.495	219293
1780504140	16.64	2.59	18.39	13.845	16.995	13.845	351264
1780417740	14.055	0.87	6.60	13.455	14.055	13.4	79039
1780331280	13.185	-0.09	-0.64	13.23	13.45	12.96	67585
1780072140	13.27	-0.06	-0.41	13.365	13.555	13.1975	30711
1779985740	13.325	-0.24	-1.77	13.695	13.76	13.265	139453
1779899340	13.565	0.97	7.66	12.725	14.035	12.725	146029
1779812880	12.6	-0.57	-4.33	12.645	12.87	12.495	63605
1779726480	13.17	0.53	4.19	12.855	13.245	12.855	42270
1779467340	12.64	0.3	2.39	12.495	12.705	12.495	81003
1779380940	12.345	0.1	0.78	12.36	12.52	12.195	62165
1779294540	12.25	0.02	0.12	12.175	12.44	11.91	104122
1779208140	12.235	-0.35	-2.78	12.615	12.635	12.235	121462
1779121740	12.585	-0.01	-0.08	12.49	12.82	12.36	77848
1778862540	12.595	-0.24	-1.87	12.78	12.78	12.385	195492
1778776140	12.835	0.59	4.82	12.51	12.855	12.475	114223
1778689740	12.245	0.41	3.51	11.9975	12.32	11.865	49893
1778603400	11.83	0.21	1.81	11.54	12.075	11.525	88829
1778516940	11.62	-0.01	-0.04	11.585	11.675	11.44	123453
1778257740	11.625	0.15	1.26	11.425	11.625	11.38	45251
1778171340	11.48	0.09	0.79	11.51	11.8375	11.445	91118
1778084940	11.39	0.71	6.60	10.95	11.655	10.945	213148
1777998540	10.685	0.27	2.54	10.51	10.72	10.465	96042
1777912140	10.42	-0.25	-2.30	10.715	10.8025	10.415	132172
1777652940	10.665	0	0.00	10.665	10.665	10.665	0
1777566540	10.665	0.18	1.77	10.2575	10.69	10.24	110682
1777480140	10.48	-0.07	-0.66	10.61	10.63	10.42	42140
1777393740	10.55	-0.18	-1.68	10.6	10.825	10.55	67646
1777307340	10.73	0.03	0.23	10.8	10.815	10.5625	95460
1777048140	10.705	-0.49	-4.33	11.085	11.1025	10.645	100678
1776961740	11.19	0.16	1.50	11.22	11.245	11	86134
1776875340	11.025	-0.1	-0.85	11.1525	11.22149	10.99	108436
1776788940	11.12	-0.14	-1.20	11.335	11.355	11.065	75799
1776702540	11.255	-0.36	-3.10	11.41	11.445	11.21	97333
1776443340	11.615	0.65	5.93	10.875	11.715	10.875	127187
1776356940	10.965	-0.13	-1.17	11.085	11.26	10.965	129412
1776270540	11.095	-0.1	-0.89	11.2	11.235	11.025	97435
1776184140	11.195	0.26	2.33	11.215	11.2875	11.1	55386
1776097740	10.94	-0.22	-1.97	10.9	10.99	10.885	81494
1775838540	11.16	0.25	2.29	11.155	11.3525	10.97	46054
1775752200	10.91	-0.3	-2.63	11.0675	11.0675	10.825	57810
1775665740	11.205	0.94	9.16	11.255	11.3125	10.99	116857
1775579340	10.265	-0.14	-1.30	10.445	10.64	10.175	100156
1775492940	10.4	0	0.00	10.4	10.4	10.4	0
1775233740	10.4	0	0.00	10.4	10.4	10.4	0
1775147340	10.4	-0.55	-4.98	10.485	10.485	10.24	219136
1775060940	10.945	0.62	5.95	10.755	10.945	10.615	70638
1774974540	10.33	0.35	3.55	10.0005	10.36	9.945	81417
1774888140	9.976	-0.25	-2.44	10.135	10.17	9.918	110192
1774632540	10.225	-0.22	-2.06	10.41	10.41	10.195	52735
1774546140	10.44	-0.18	-1.69	10.415	10.5425	10.335	58927
1774459740	10.62	0.38	3.71	10.505	10.665	10.45	104598
1774373340	10.24	-0.19	-1.77	10.33	10.4	10.095	88850
1774286940	10.425	0.63	6.38	9.562	10.51	9.446	160082
1774027740	9.8	0.06	0.60	9.926	9.966	9.67	96564
1773941340	9.742	-0.63	-6.10	10.0575	10.11	9.7	102515
1773854940	10.375	-0.05	-0.43	10.55	10.64	10.37	81400
1773768540	10.42	0.08	0.77	10.41	10.545	10.33	30238
1773682140	10.34	-0.03	-0.29	10.335	10.505	10.1775	72070
1773422940	10.37	-0.07	-0.62	10.3425	10.535	10.25366	38303
1773336540	10.435	-0.47	-4.27	10.715	10.7825	10.3	91143
1773250140	10.9	-0.04	-0.37	10.705	10.94	10.63	68831