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	0.1	0.759013282732	13.175	13.485	12.27	995756	12.58503714	DE
4	-2.275	-14.6302250804	15.55	16.595	12.27	1005289	13.91264694	DE
12	2.315	21.1222627737	10.96	17.325	10.22	1048297	13.02057778	DE
26	1.075	8.81147540984	12.2	17.325	9.438	998994	12.28221773	DE
52	3.483	35.5698529412	9.792	17.325	8.658	1000970	11.55802106	DE
156	-6.595	-33.1907398088	19.87	21.91	6.73	1213297	11.4367307	DE
260	-12.425	-48.3463035019	25.7	29.8	6.73	1162699	14.77406285	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
1783096200	13.275	0.64	5.07	13.005	13.485	12.995	697228
1783009800	12.635	0	0.00	12.635	12.635	12.635	0
1782923400	12.635	-0.18	-1.40	12.825	12.865	12.44	714090
1782837000	12.815	0.47	3.81	12.505	12.825	12.43	1093851
1782750600	12.345	-0.18	-1.40	12.53	12.53	12.27	832926
1782491400	12.52	-0.66	-4.97	13.175	13.195	12.365	1342155
1782405000	13.175	-0.29	-2.12	13.525	13.56	13.175	940890
1782318600	13.46	-0.29	-2.11	13.66	13.93	13.305	786052
1782232200	13.75	-0.22	-1.54	13.575	13.83	13.38	1073861
1782145800	13.965	0.56	4.14	13.56	14.025	13.415	738327
1781886600	13.41	0	0.00	13.41	13.41	13.41	0
1781800200	13.41	-0.72	-5.06	14.1	14.12	13.09	1195645
1781713800	14.125	-0.44	-3.02	14.3	14.605	13.985	762488
1781627400	14.565	-0.29	-1.95	14.865	14.885	14.5	581777
1781541000	14.855	0.33	2.24	15.205	15.41	14.855	760490
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