Van de Velde NV【VAN】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	0.3	0.990099009901	30.3	30.7	30.1	2159	30.40481794	DE
4	-0.9	-2.85714285714	31.5	31.5	30.1	2819	30.46054382	DE
12	-0.2	-0.649350649351	30.8	33.3	29.2	4502	30.82375106	DE
26	0.7	2.34113712375	29.9	33.3	29.05	4264	30.60866155	DE
52	-2.7	-8.10810810811	33.3	34.5	29.05	3551	31.06776078	DE
156	-3.1	-9.19881305638	33.7	35.5	28.45	4245	31.69312253	DE
260	6.5	26.9709543568	24.1	39.95	22.7	4531	32.10660423	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	30.6	0.4	1.32	30.1	30.6	30.1	3409
1780590600	30.2	-0.1	-0.33	30.3	30.3	30.1	2695
1780504200	30.3	-0.1	-0.33	30.4	30.5	30.1	2752
1780417800	30.4	-0.2	-0.65	30.6	30.6	30.3	2153
1780331400	30.6	-0.1	-0.33	30.7	30.7	30.5	917
1780072200	30.7	0.4	1.32	30.3	30.7	30.3	2276
1779985800	30.3	0	0.00	30.5	30.5	30.2	1655
1779899400	30.3	0.1	0.33	30.4	30.5	30.2	2306
1779813000	30.2	0	0.00	30.3	30.6	30.2	1935
1779726600	30.2	-0.5	-1.63	30.3	30.7	30.2	5212
1779467400	30.7	0.2	0.66	30.6	30.7	30.3	2629
1779381000	30.5	0.1	0.33	30.4	30.7	30.4	3293
1779294600	30.4	0.1	0.33	30.6	30.6	30.3	1965
1779208200	30.3	-0.1	-0.33	30.4	30.7	30.3	3413
1779121800	30.4	-0.1	-0.33	30.7	30.7	30.4	2170
1778862600	30.5	0.1	0.33	30.7	30.7	30.3	2190
1778776200	30.4	0.1	0.33	30.3	30.5	30.2	2938
1778689800	30.3	-0.4	-1.30	30.7	30.8	30.3	5738
1778603400	30.7	-0.1	-0.32	30.6	30.9	30.6	4574
1778517000	30.8	-0.4	-1.28	31	31.2	30.8	2654
1778257800	31.2	0.2	0.65	31.5	31.5	30.7	2914
1778171400	31	-1.9	-5.78	31.2	31.5	30.7	7838
1778085000	32.9	0.3	0.92	32.799999	33.299999	32.7	8936
1777998600	32.6	0.2	0.62	32.5	32.799999	32.4	7127
1777912200	32.4	-0.3	-0.92	32.799999	33	32.4	9147
1777566600	32.7	0.1	0.31	32.9	32.9	32.6	2260
1777480200	32.6	0	0.00	32.6	32.799999	32.299999	3261
1777393800	32.6	0	0.00	32.6	32.6	32.6	0
1777307400	32.6	0.1	0.31	32.4	32.6	32.2	2175
1777048200	32.5	0	0.00	32.5	32.5	32.299999	1658
1776961800	32.5	0.2	0.62	32.299999	32.5	32.2	1277
1776875400	32.299999	-0.2	-0.62	32.6	32.6	32.299999	1320
1776789000	32.5	0.1	0.31	32.299999	32.5	32.299999	1384
1776702600	32.4	0.1	0.31	32.5	32.9	32	4969
1776443400	32.299999	0.2	0.62	32.1	32.9	32	4485
1776357000	32.1	0.3	0.94	31.7	32.1	31.5	2651
1776270600	31.8	0.5	1.60	31.6	32	31.4	6853
1776184200	31.3	0.1	0.32	31.2	31.5	31	7128
1776097800	31.2	-0.5	-1.58	31.6	31.6	31	4936
1775838600	31.7	0	0.00	31.7	31.7	31.7	0
1775752200	31.7	0.3	0.96	31.2	31.9	31	5115
1775665800	31.4	0.9	2.95	31.5	31.5	31	5184
1775579400	30.5	0.2	0.66	30.3	31	30.3	3406
1775147400	30.3	-0.4	-1.30	30.3	30.45	30.15	3348
1775061000	30.7	0.4	1.32	30.8	30.8	30.6	2576
1774974600	30.3	0.5	1.68	29.85	30.3	29.85	3054
1774888200	29.8	-0.25	-0.83	29.8	29.85	29.5	6835
1774632600	30.05	-0.05	-0.17	30	30.1	29.9	2225
1774546200	30.1	-0.4	-1.31	30.4	30.5	30.05	4410
1774459800	30.5	0.4	1.33	30.3	30.7	30.1	7982
1774373400	30.1	0.4	1.35	29.8	30.1	29.8	1608
1774287000	29.7	0.05	0.17	29.6	29.95	29.2	14465
1774027800	29.65	0.05	0.17	29.75	29.8	29.65	4526
1773941400	29.6	-0.5	-1.66	30	30.05	29.6	12855
1773855000	30.1	0.05	0.17	30.2	30.3	30	4035
1773768600	30.05	-0.1	-0.33	30.3	30.5	29.95	6230
1773682200	30.15	0.2	0.67	30.25	30.45	29.9	6401
1773423000	29.95	-0.3	-0.99	30.8	30.8	29.9	19550
1773336600	30.25	-0.3	-0.98	30.8	31	30.25	6280
1773250200	30.55	0.05	0.16	30.45	30.8	30.3	4261
1773163800	30.5	-0.2	-0.65	31	31.2	30.3	9293
1773077400	30.7	-0.8	-2.54	31.5	31.5	30.7	8135
1772818200	31.5	-0.5	-1.56	31.75	31.95	31.5	6191