Vinci【DG】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	1.45	1.16512655685	124.45	127.3	121.6	806305	123.33594485	DE
4	-0.55	-0.434954527481	126.45	127.3	121.4	868157	123.84289703	DE
12	-1.85	-1.4481409002	127.75	138	120.95	942113	128.17397809	DE
26	5.45	4.52469904525	120.45	143.15	113.95	905155	128.1139097	DE
52	0.85	0.679728108757	125.05	143.15	113.5	862849	124.63389131	DE
156	18.74	17.4878686077	107.16	143.15	96.26	878705	113.88582178	DE
260	30.64	32.1646021415	95.26	143.15	80.74	948804	104.9831451	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	125.9	2.55	2.07	125.55	127.3	125.05	1023968
1781195400	123.35	0.5	0.41	123.15	124.05	122.6	828593
1781109000	122.85	0.1	0.08	123.3	124.3	121.6	918252
1781022600	122.75	-1.05	-0.85	123.55	125.5	122.75	849643
1780936200	123.8	-0.45	-0.36	122.8	124.45	122.55	842856
1780677000	124.25	0.7	0.57	124.45	125.25	124.1	592181
1780590600	123.55	0.4	0.32	123.4	124.95	123.05	549071
1780504200	123.15	0.6	0.49	121.55	123.4	121.4	861816
1780417800	122.55	-0.8	-0.65	123.95	124.45	122.55	697946
1780331400	123.35	-1.7	-1.36	124.4	125	122.45	888466
1780072200	125.05	0.7	0.56	123.95	126.2	123.95	2085415
1779985800	124.35	-0.9	-0.72	124.6	124.85	123.75	661836
1779899400	125.25	1.15	0.93	123.95	126.8	123.85	911010
1779813000	124.1	-1.55	-1.23	125.8	126.35	123.9	693704
1779726600	125.65	3.95	3.25	123.15	126.05	123.15	798339
1779467400	121.7	-1.4	-1.14	123.45	124.2	121.7	994121
1779381000	123.1	-1.5	-1.20	124	124.6	122.7	849816
1779294600	124.6	1.65	1.34	121.85	125.5	121.8	1122245
1779208200	122.95	-1.55	-1.24	124.5	125.6	122.95	801975
1779121800	124.5	-0.15	-0.12	123.1	125.2	121.95	856519
1778862600	124.65	-2.8	-2.20	126.45	127.25	124.5	559330
1778776200	127.45	1.4	1.11	126.5	127.55	126.4	513098
1778689800	126.05	-1.95	-1.52	128.4	128.65	125.1	624828
1778603400	128	-1.15	-0.89	128.65	129.3	127.55	650464
1778517000	129.15	0.35	0.27	127.95	129.4	127.3	667820
1778257800	128.8	-2.75	-2.09	130.5	131	128.15	895594
1778171400	131.55	-1.95	-1.46	133.05	134.35	131.55	774004
1778085000	133.5	4.45	3.45	130.75	134.35	130.69999	881934
1777998600	129.05	3.25	2.58	126.5	129.25	126.35	828722
1777912200	125.8	-2.7	-2.10	129	129.35	124.95	920949
1777566600	128.5	2.35	1.86	124.9	128.9	124.3	1037335
1777480200	126.15	-1.6	-1.25	128.25	128.4	125.35	739280
1777393800	127.75	0	0.00	127.75	127.75	127.75	0
1777307400	127.75	0.15	0.12	127.65	129.05	127.55	712157
1777048200	127.6	-3.45	-2.63	128.35	130.4	127.15	1008070
1776961800	131.05	0.3	0.23	130.94999	131.4	129.6	686880
1776875400	130.75	-2.9	-2.17	134.3	134.65	130.75	1251846
1776789000	133.65	-3.15	-2.30	133.25	134.85	132.94999	1314714
1776702600	136.8	-0.7	-0.51	135.8	137.19999	135.69999	1016929
1776443400	137.5	2.9	2.15	132.85	138	132.6	1702466
1776357000	134.6	0.7	0.52	133.94999	136.19999	133.9	1094550
1776270600	133.9	-1.5	-1.11	134.85	135.75	133.8	566348
1776184200	135.4	0.9	0.67	134.05	135.69999	134.05	827082
1776097800	134.5	-2.4	-1.75	134.9	135.1	133.6	611677
1775838600	136.9	0	0.00	136.9	136.9	136.9	0
1775752200	136.9	0.55	0.40	137.1	137.6	135.6	1047174
1775665800	136.35	5.75	4.40	137.19999	137.225	134.94999	1602932
1775579400	130.6	-1	-0.76	132.8	133.8	130.4	888200
1775147400	131.6	-1	-0.75	130.19999	132.19999	129.75	709877
1775061000	132.6	4.25	3.31	132	132.6	131.05	961624
1774974600	128.35	1.8	1.42	127	129.85	127	1541289
1774888200	126.55	0.45	0.36	126.45	127.65	126.15	1039079
1774632600	126.1	-1	-0.79	126.95	126.975	124.65	952608
1774546200	127.1	-1.7	-1.32	128.55	129.05	126.65	960900
1774459800	128.8	1.45	1.14	128.6	129.6	128	876298
1774373400	127.35	0.7	0.55	127	127.45	125	825373
1774287000	126.65	2.7	2.18	122.1	129.05	120.95	1483005
1774027800	123.95	-2.2	-1.74	127.75	128.25	123.6	2237989
1773941400	126.15	-2.85	-2.21	127.05	127.45	125.3	1274858
1773855000	129	-1.5	-1.15	131.1	131.5	128.4	1343601
1773768600	130.5	1.2	0.93	129.19999	131.55	129.19999	571508
1773682200	129.3	-0.05	-0.04	129.1	130.69999	128.9	890012
1773423000	129.35	-0.6	-0.46	128.69999	130.9	127.6	655127