Havas NV【HAVASA】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
1781886540	17.35	0.3	1.76	17.15	17.35	17.15	2047
1781800140	17.05	-0.1	-0.58	17.05	17.1	16.8	7520
1781713740	17.15	0	0.00	17.3	17.3	17.05	5967
1781627340	17.15	-0.1	-0.58	17.35	17.35	17.15	2815
1781540880	17.25	0.2	1.17	17.3	17.45	17.2	3303
1781281740	17.05	0.35	2.10	17	17.15	16.85	3264
1781195340	16.7	-0.4	-2.34	17.2	17.25	16.7	28491
1781108940	17.1	-0.3	-1.72	17.2	17.25	16.85	9332
1781022540	17.4	0.52	3.11	17.35	17.75	17.2	4411
1780936140	16.875	0.23	1.35	16.649999	16.95	16.649999	5098
1780676940	16.649999	-0.15	-0.89	16.85	17.2	16.649999	5459
1780590540	16.8	0.09	0.52	16.75	17.05	16.649999	4755
1780504140	16.712679	-0.09	-0.52	16.8	16.95	16.649999	11195
1780417740	16.8	-0.6	-3.45	17.45	17.5	16.7	6776
1780331280	17.4	0.45	2.65	17	17.5	16.95	18216
1780072140	16.95	0.55	3.35	16.6	17.05	16.6	23269
1779985740	16.399999	-0.05	-0.30	16.55	16.75	16.35	11373
1779899340	16.45	-0.3	-1.79	16.6	16.649999	16.425	7414
1779812880	16.75	-0.1	-0.59	16.95	16.95	16.5	10580
1779726480	16.85	0.38	2.28	16.625	16.85	16.5	4864
1779467340	16.475	0.33	2.01	16.149999	16.649999	16.125	9824
1779380940	16.149999	-0.2	-1.22	16.225	16.35	16.1	6670
1779294540	16.35	0.13	0.77	16.149999	16.35	15.9	9085
1779208140	16.225	0.13	0.78	16.35	16.55	16.175	6798
1779121740	16.1	0.35	2.22	15.8	16.25	15.6	4506
1778862540	15.75	-0.55	-3.37	15.55	15.85	15.55	6559
1778776140	16.3	0.25	1.56	16.25	16.399999	16.149999	10194
1778689740	16.05	-0.4	-2.43	16.25	16.35	16.05	3682
1778603400	16.45	-0.3	-1.79	16.399999	16.5	16.35	2169
1778516940	16.75	0.05	0.30	16.75	16.85	16.649999	6233
1778257740	16.7	0	0.00	16.75	16.8	16.649999	7633
1778171340	16.7	0.05	0.30	16.7	16.95	16.7	9070
1778084940	16.649999	0.2	1.22	16.6	17	16.5	6150
1777998540	16.45	0.25	1.54	16.3	16.45	16.125	5736
1777912140	16.2	0.1	0.62	16.2	16.25	15.95	5088
1777652940	16.1	0	0.00	16.1	16.1	16.1	0
1777566540	16.1	0.15	0.94	16	16.2	16	2287
1777480140	15.95	-0.35	-2.15	16.35	16.35	15.95	2227
1777393740	16.3	0.1	0.62	16.2	16.399999	16.2	3680
1777307340	16.2	0.1	0.62	16.075	16.399999	15.9	3165
1777048140	16.1	0.05	0.31	16.1	16.149999	16.05	3108
1776961740	16.05	-0.28	-1.68	16.2	16.35	15.975	6472
1776875340	16.325	0.27	1.71	16.1	16.35	16	5453
1776788940	16.05	0	0.00	16.05	16.2	16	6379
1776702540	16.05	-0.3	-1.83	16.25	16.3	16.05	5006
1776443340	16.35	0.3	1.87	16	16.5	15.95	16823
1776356940	16.05	0.1	0.63	16.25	16.35	15.9	33783
1776270540	15.95	-0.35	-2.15	15.8	16	15.55	13968
1776184140	16.3	-0.1	-0.61	16.05	16.5	15.9	6662
1776097740	16.399999	0.2	1.23	16.1	16.5	16	13005
1775838540	16.2	0.55	3.51	16.05	16.45	15.9	7096
1775752200	15.65	-0.65	-3.99	16.149999	16.2	15.55	6053
1775665740	16.3	0.35	2.19	16.45	16.7	16.25	3229
1775579340	15.95	0.61	3.96	15.5	16.399999	15.5	7585
1775492940	15.342	0	0.00	15.342	15.342	15.342	0
1775233740	15.342	0	0.00	15.342	15.342	15.342	0
1775147340	15.342	0.04	0.25	15.014	15.342	15.01	7031
1775060940	15.304	0.32	2.11	15.126	15.328	15.094	13810
1774974540	14.988	-0.02	-0.15	15.054	15.152	14.906	7405
1774888140	15.01	-0.14	-0.90	14.944	15.044	14.842	11173
1774632540	15.146	-0.06	-0.41	15.144	15.171	14.9	3063
1774546140	15.208	-0.08	-0.51	15.182	15.392	15.043	5891
1774459740	15.286	0.12	0.79	15.394	15.47	15.17	8547
1774373340	15.166	0.11	0.70	15.032	15.454	15.032	6542
1774286940	15.06	0.16	1.07	14.554	15.398	14.528	4719