Valeo SE【FR】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	-1.02	-6.55948553055	15.55	16.595	14.06	1284862	14.73653625	DE
4	1.76	13.7823022709	12.77	17.325	11.9	1225521	14.26098316	DE
12	4.568	45.8542461353	9.962	17.325	9.438	1082217	12.31478398	DE
26	3.165	27.848658161	11.365	17.325	9.438	930570	12.21780783	DE
52	5.326	57.8661451543	9.204	17.325	8.552	953775	11.55143699	DE
156	-6.34	-30.3785337805	20.87	21.91	6.73	1208184	11.59140877	DE
260	-14.39	-49.7579529737	28.92	29.8	6.73	1157041	14.98619975	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	14.53	0.26	1.82	14.77	14.94	14.43	848347
1781195400	14.27	-0.02	-0.11	14.3	14.44	14.145	698882
1781109000	14.285	-0.24	-1.65	14.61	14.775	14.06	1049276
1781022600	14.525	-0.69	-4.53	15.2	16.594999	14.525	1846432
1780936200	15.215	0.1	0.63	14.82	15.36	14.695	1108756
1780677000	15.12	-0.44	-2.83	15.55	15.795	15.09	1720965
1780590600	15.56	-1.08	-6.49	16.605	17.325	15.47	2455605
1780504200	16.64	2.59	18.39	13.98	17	13.815	4112375
1780417800	14.055	0.87	6.60	13.25	14.055	13.25	1239692
1780331400	13.185	-0.09	-0.64	13.255	13.465	12.965	676967
1780072200	13.27	-0.06	-0.41	13.405	13.575	13.195	949997
1779985800	13.325	-0.24	-1.77	13.53	13.76	13.26	941681
1779899400	13.565	0.97	7.66	12.655	14.035	12.655	1527195
1779813000	12.6	-0.57	-4.33	12.665	12.88	12.48	760314
1779726600	13.17	0.53	4.19	12.82	13.26	12.82	536508
1779467400	12.64	0.3	2.39	12.45	12.71	12.45	506368
1779381000	12.345	0.1	0.78	12.295	12.51	12.175	694074
1779294600	12.25	0.02	0.12	12.225	12.445	11.9	849485
1779208200	12.235	-0.35	-2.78	12.615	12.65	12.225	874978
1779121800	12.585	-0.01	-0.08	12.41	12.825	12.375	1026958
1778862600	12.595	-0.24	-1.87	12.77	12.81	12.38	1212148
1778776200	12.835	0.59	4.82	12.42	12.86	12.42	1207158
1778689800	12.245	0.41	3.51	12.08	12.33	11.835	1007599
1778603400	11.83	0.21	1.81	11.515	12.08	11.49	1470896
1778517000	11.62	-0.01	-0.04	11.51	11.67	11.435	718793
1778257800	11.625	0.15	1.26	11.395	11.625	11.36	586786
1778171400	11.48	0.09	0.79	11.53	11.84	11.44	966164
1778085000	11.39	0.71	6.60	10.875	11.655	10.875	1548398
1777998600	10.685	0.27	2.54	10.48	10.715	10.45	839338
1777912200	10.42	-0.25	-2.30	10.715	10.81	10.41	1046349
1777566600	10.665	0.18	1.77	10.35	10.695	10.22	1074541
1777480200	10.48	-0.25	-2.33	10.605	10.655	10.42	621768
1777393800	10.73	0	0.00	10.73	10.73	10.73	0
1777307400	10.73	0.03	0.23	10.705	10.815	10.56	840992
1777048200	10.705	-0.49	-4.33	11.26	11.265	10.64	1399807
1776961800	11.19	0.16	1.50	10.905	11.255	10.8	711075
1776875400	11.025	-0.1	-0.85	11.13	11.235	10.98	694901
1776789000	11.12	-0.14	-1.20	11.3	11.365	11.055	957609
1776702600	11.255	-0.36	-3.10	11.375	11.46	11.205	754914
1776443400	11.615	0.65	5.93	10.71	11.72	10.7	1793991
1776357000	10.965	-0.13	-1.17	11.125	11.265	10.96	1111603
1776270600	11.095	-0.1	-0.89	11.15	11.25	11.025	624319
1776184200	11.195	0.26	2.33	11.145	11.31	11.1	543607
1776097800	10.94	0.03	0.27	10.96	10.995	10.875	676159
1775838600	10.91	0	0.00	10.91	10.91	10.91	0
1775752200	10.91	-0.3	-2.63	11.07	11.075	10.825	855683
1775665800	11.205	0.94	9.16	11.36	11.4	10.99	1054404
1775579400	10.265	-0.14	-1.30	10.385	10.64	10.165	998861
1775147400	10.4	-0.55	-4.98	10.545	10.56	10.22	1343832
1775061000	10.945	0.62	5.95	10.76	10.945	10.615	1029438
1774974600	10.33	0.35	3.55	9.988	10.375	9.94	1355319
1774888200	9.976	-0.25	-2.44	10.155	10.215	9.918	955823
1774632600	10.225	-0.22	-2.06	10.415	10.42	10.18	1045283
1774546200	10.44	-0.18	-1.69	10.5	10.55	10.325	712655
1774459800	10.62	0.38	3.71	10.545	10.67	10.445	1126336
1774373400	10.24	-0.19	-1.77	10.495	10.495	10.075	1029094
1774287000	10.425	0.63	6.38	9.522	10.52	9.438	1719232
1774027800	9.8	0.06	0.60	9.962	9.966	9.648	2059647
1773941400	9.742	-0.63	-6.10	10.165	10.165	9.7	1308509
1773855000	10.375	-0.05	-0.43	10.6	10.655	10.37	885325
1773768600	10.42	0.08	0.77	10.4	10.54	10.32	574954
1773682200	10.34	-0.03	-0.29	10.38	10.5	10.175	686850
1773423000	10.37	-0.07	-0.62	10.425	10.5375	10.24	854536