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	0.15	0.884955752212	16.95	17.45	16.8	68156	17.20149142	DE
4	0.95	5.88235294118	16.15	17.8	16.05	148744	16.9728625	DE
12	1.906	12.5444254311	15.194	17.8	14.836	114673	16.56860465	DE
26	1.492	9.55920041005	15.608	18	13.9	137118	16.39752897	DE
52	15.6485	1078.09162935	1.4515	18	1.4355	518811	3.94095458	DE
156	15.3	850	1.8	18	1.0962	1561790	2.04087414	DE
260	15.3	850	1.8	18	1.0962	1561790	2.04087414	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
1781886600	17.1	0	0.00	17.15	17.35	17.05	125108
1781800200	17.1	-0.1	-0.58	17.1	17.15	16.8	88875
1781713800	17.2	-0.05	-0.29	17.35	17.35	17.05	63992
1781627400	17.25	0	0.00	17.25	17.45	17.15	64728
1781541000	17.25	0	0.00	17.3	17.45	17.2	56546
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	0.00	17.15	17.3	16.85	63519
1781022600	17.2	0.4	2.38	17.35	17.8	17.15	210963
1780936200	16.8	-0.2	-1.18	16.649999	16.95	16.55	46547
1780677000	17	0	0.00	17	17	17	0
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	-0.85	-5.11	15.6	15.85	15.5	92513
1778776200	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1778689800	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1778603400	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1778517000	16.649999	0	0.00	16.649999	16.649999	16.649999	0
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	-0.25	-1.53	16.35	16.399999	15.95	43612
1777393800	16.35	0.15	0.93	16.35	16.399999	16.1	72541
1777307400	16.2	0.2	1.25	16	16.399999	15.85	48623
1777048200	16	-0.3	-1.84	16.1	16.2	16	41389
1776961800	16.3	0	0.00	16.3	16.3	16.3	0
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	0.05	0.31	16.149999	16.55	16	62562
1775838600	16.2	0.25	1.57	15.85	16.45	15.85	109036
1775752200	15.95	-0.2	-1.24	16.25	16.25	15.55	145428
1775665800	16.149999	1.04	6.88	16.45	16.7	16.149999	150998
1775579400	15.11	0	0.00	15.11	15.11	15.11	0
1775147400	15.11	0	0.00	15.11	15.11	15.11	0
1775061000	15.11	0	0.00	15.11	15.11	15.11	0
1774974600	15.11	0	0.00	15.11	15.11	15.11	0
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