Havas NV【HAVAS】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	0.6	3.6036036036	16.65	17.8	16.55	102172	17.09009587	DE
4	1.65	10.5769230769	15.6	17.8	15.5	149004	16.84465601	DE
12	2.35	15.7718120805	14.9	17.8	14.452	120833	16.36059625	DE
26	1.75	11.2903225806	15.5	18	13.9	137574	16.35740221	DE
52	15.664	987.64186633	1.586	18	1.4355	560218	3.71089595	DE
156	15.45	858.333333333	1.8	18	1.0962	1585727	2.03043149	DE
260	15.45	858.333333333	1.8	18	1.0962	1585727	2.03043149	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	17.25	0.35	2.07	16.95	17.25	16.8	66641
1781195400	16.9	-0.3	-1.74	17.1	17.25	16.7	87659
1781109000	17.2	0.4	2.38	17.15	17.3	16.85	63519
1781022600	16.8	0	0.00	16.8	16.8	16.8	0
1780936200	16.8	0.1	0.60	16.649999	16.95	16.55	46547
1780677000	16.7	-0.3	-1.76	16.9	17.2	16.649999	71834
1780590600	17	0.25	1.49	16.6	17	16.6	97550
1780504200	16.75	-0.1	-0.59	16.75	16.95	16.6	68479
1780417800	16.85	-0.45	-2.60	17.3	17.6	16.7	75958
1780331400	17.3	0.35	2.06	16.95	17.55	16.85	151573
1780072200	16.95	0.4	2.42	16.5	17	16.5	743275
1779985800	16.55	-0.05	-0.30	16.6	16.75	16.35	47705
1779899400	16.6	-0.05	-0.30	16.649999	16.75	16.399999	62097
1779813000	16.649999	-0.2	-1.19	16.85	16.9	16.5	55248
1779726600	16.85	0.35	2.12	16.5	16.85	16.45	76922
1779467400	16.5	0.4	2.48	16.149999	16.649999	16.05	103333
1779381000	16.1	-0.2	-1.23	16.3	16.399999	16.05	59379
1779294600	16.3	0.1	0.62	16.2	16.35	15.85	61802
1779208200	16.2	0	0.00	16.149999	16.6	16.149999	66786
1779121800	16.2	0.4	2.53	15.6	16.25	15.6	65493
1778862600	15.8	-0.5	-3.07	15.6	15.85	15.5	92513
1778776200	16.3	0.35	2.19	16	16.399999	16	82041
1778689800	15.95	-0.35	-2.15	16.35	16.35	15.95	81671
1778603400	16.3	-0.3	-1.81	16.55	16.55	16.3	81160
1778517000	16.6	-0.05	-0.30	16.6	16.85	16.55	46093
1778257800	16.649999	-0.05	-0.30	16.649999	16.85	16.649999	44149
1778171400	16.7	-0.1	-0.60	16.9	16.95	16.6	80900
1778085000	16.8	0.4	2.44	16.5	17.15	16.45	80632
1777998600	16.399999	0.35	2.18	16.2	16.45	16.1	80238
1777912200	16.05	-0.15	-0.93	16.2	16.25	15.95	74826
1777566600	16.2	0.1	0.62	16.1	16.25	15.95	80700
1777480200	16.1	-0.1	-0.62	16.35	16.399999	15.95	43612
1777393800	16.2	0	0.00	16.2	16.2	16.2	0
1777307400	16.2	0.2	1.25	16	16.399999	15.85	48623
1777048200	16	-0.15	-0.93	16.1	16.2	16	41389
1776961800	16.149999	-0.15	-0.92	16.35	16.399999	15.95	49137
1776875400	16.3	0.1	0.62	16.1	16.35	15.95	85874
1776789000	16.2	0.1	0.62	16.05	16.25	15.95	65398
1776702600	16.1	-0.25	-1.53	16.1	16.35	16.05	78036
1776443400	16.35	0.3	1.87	16.05	16.5	15.95	126164
1776357000	16.05	0.1	0.63	16.05	16.399999	15.9	139663
1776270600	15.95	-0.4	-2.45	16.2	16.2	15.5	217559
1776184200	16.35	0.1	0.62	16.3	16.45	15.9	115501
1776097800	16.25	0.3	1.88	16.149999	16.55	16	62562
1775838600	15.95	0	0.00	15.95	15.95	15.95	0
1775752200	15.95	0.05	0.31	16.25	16.25	15.55	145428
1775665800	15.9	0	0.00	15.9	15.9	15.9	0
1775579400	15.9	0.58	3.79	15.35	16.45	15.25	162907
1775147400	15.32	0.08	0.54	15.002	15.348	14.902	71879
1775061000	15.238	0.25	1.65	15.266	15.356	15.094	80569
1774974600	14.99	-0.12	-0.79	15.058	15.14	14.882	82464
1774888200	15.11	0.09	0.57	14.92	15.11	14.836	181797
1774632600	15.024	-0.14	-0.91	15.194	15.194	14.898	57836
1774546200	15.162	-0.1	-0.66	15.232	15.378	15.024	55870
1774459800	15.262	0.25	1.64	15.324	15.47	15.122	100882
1774373400	15.016	0.09	0.59	15	15.47	15	103556
1774287000	14.928	0.01	0.05	14.524	15.388	14.452	66752
1774027800	14.92	0.04	0.26	14.9	15.02	14.73	309399
1773941400	14.882	-0.31	-2.01	15.02	15.078	14.88	90067
1773855000	15.188	-0.31	-2.01	15.584	15.67	15.102	128586
1773768600	15.5	-0.39	-2.45	15.642	15.888	15.5	107898
1773682200	15.89	0	0.00	15.89	15.89	15.89	0
1773423000	15.89	0.1	0.65	15.71	16.084	15.532	80549