Viscofan SA【1VIS】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	57.4	58	57.4	0	0	DE
4	60.3	60.3	57	0	0	DE
12	57.5	62.7	57	3	58.70129032	DE
26	50.3	63.2	50.3	4	55.99310345	DE
52	62	63.2	47.65	2	56.32514735	DE
156	65.3	73.4	47.65	3	57.76147541	DE
260	65.3	73.4	47.65	3	57.76147541	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
1781279700	58	0	0.00	58	58	58	0
1781193300	58	0	0.00	58	58	58	0
1781106900	58	0	0.00	58	58	58	0
1781020500	58	0.2	0.35	58	58	58	0
1780934100	57.8	0.4	0.70	57.8	57.8	57.8	0
1780674900	57.4	0.4	0.70	57.4	57.4	57.4	0
1780588500	57	-1.5	-2.56	57	57	57	0
1780502100	58.5	-0.6	-1.02	58.5	58.5	58.5	0
1780415700	59.1	-0.6	-1.01	59.1	59.1	59.1	0
1780329300	59.7	1.2	2.05	59.7	59.7	59.7	0
1780070100	58.5	-1.1	-1.85	58.5	58.5	58.5	0
1779983700	59.6	0.3	0.51	59.6	59.6	59.6	0
1779897300	59.3	0.8	1.37	59.3	59.3	59.3	0
1779810900	58.5	-0.5	-0.85	58.5	58.5	58.5	0
1779724500	59	-1.3	-2.16	59	59	59	0
1779465300	60.3	0	0.00	60.3	60.3	60.3	0
1779378900	60.3	1.3	2.20	60.3	60.3	60.3	0
1779292500	59	0.3	0.51	59	59	59	0
1779206100	58.7	0.2	0.34	58.7	58.7	58.7	0
1779119700	58.5	-1.8	-2.99	58.5	58.5	58.5	0
1778860500	60.3	2.2	3.79	60.3	60.3	60.3	0
1778774100	58.1	-4	-6.44	58.1	58.1	58.1	0
1778687700	62.1	2.9	4.90	62.1	62.1	62.1	0
1778601300	59.2	-0.5	-0.84	59.2	59.2	59.2	0
1778514900	59.7	-0.4	-0.67	59.7	59.7	59.7	0
1778255700	60.1	-0.5	-0.83	60.1	60.1	60.1	0
1778169300	60.6	0.7	1.17	60.6	60.6	60.6	0
1778082900	59.9	-0.3	-0.50	59.9	59.9	59.9	0
1777996500	60.2	0.1	0.17	60.2	60.2	60.2	0
1777910100	60.1	0	0.00	60.1	60.1	60.1	0
1777564500	60.1	-1.4	-2.28	60.1	60.1	60.1	0
1777478100	61.5	0.8	1.32	61.5	61.5	61.5	0
1777391700	60.7	1.4	2.36	60.7	60.7	60.7	0
1777305300	59.3	0.2	0.34	59.3	59.3	59.3	0
1777046100	59.1	-0.6	-1.01	59.1	59.1	59.1	0
1776959700	59.7	1.2	2.05	59.7	59.7	59.7	26
1776873300	58.5	0	0.00	58.5	58.5	58.5	0
1776786900	58.5	-1.8	-2.99	58.5	58.5	58.5	129
1776700500	60.3	1.9	3.25	60.3	60.3	60.3	0
1776441300	58.4	0.2	0.34	58.4	58.4	58.4	0
1776354900	58.2	-1.1	-1.85	58.2	58.2	58.2	0
1776268500	59.3	-1.5	-2.47	59.3	59.3	59.3	0
1776182100	60.8	-1.9	-3.03	60.8	60.8	60.8	0
1776095700	62.7	1.2	1.95	62.7	62.7	62.7	0
1775836500	61.5	0	0.00	61.5	61.5	61.5	0
1775750100	61.5	-0.2	-0.32	61.5	61.5	61.5	0
1775663700	61.7	0.2	0.33	61.7	61.7	61.7	0
1775577300	61.5	1.7	2.84	61.5	61.5	61.5	0
1775145300	59.8	-0.4	-0.66	59.8	59.8	59.8	0
1775058900	60.2	-0.2	-0.33	60.2	60.2	60.2	0
1774972500	60.4	1	1.68	60.4	60.4	60.4	0
1774886100	59.4	0.1	0.17	59.4	59.4	59.4	0
1774630500	59.3	-0.9	-1.50	59.3	59.3	59.3	0
1774544100	60.2	2.7	4.70	60.2	60.2	60.2	0
1774457700	57.5	0.5	0.88	57.5	57.5	57.5	0
1774371300	57	-0.2	-0.35	57	57	57	0
1774284900	57.2	-0.3	-0.52	57.2	57.2	57.2	0
1774025700	57.5	-0.6	-1.03	57.5	57.5	57.5	0
1773939300	58.1	-2.5	-4.13	58.1	58.1	58.1	0
1773852900	60.6	1.6	2.71	60.6	60.6	60.6	0
1773766500	59	-0.2	-0.34	59	59	59	0
1773680100	59.2	0.2	0.34	59.2	59.2	59.2	0
1773420900	59	0.5	0.85	59	59	59	0