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	-0.1	-0.332225913621	30.1	30.4	29.9	2245	30.16609656	DE
4	-0.1	-0.332225913621	30.1	30.6	29.9	2548	30.27015426	DE
12	-1.9	-5.95611285266	31.9	33.3	29.9	3204	31.17863584	DE
26	0	0	30	33.3	29.2	3697	30.74083681	DE
52	-3.6	-10.7142857143	33.6	34.2	29.05	3806	30.68747989	DE
156	-2.8	-8.53658536585	32.8	35.5	28.45	4386	31.57730321	DE
260	4.9	19.5219123506	25.1	39.95	22.7	4595	32.10487422	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	30.1	0	0.00	30.1	30.1	30.1	0
1782923400	30.1	-0.1	-0.33	30	30.2	29.9	2052
1782837000	30.2	0	0.00	30.2	30.2	29.9	3201
1782750600	30.2	0	0.00	30.1	30.4	30.1	625
1782491400	30.2	0	0.00	30.1	30.4	30	3594
1782405000	30.2	0	0.00	30.2	30.2	30.1	2182
1782318600	30.2	0	0.00	30.1	30.5	30.1	2240
1782232200	30.2	0.1	0.33	30.2	30.3	30.1	1308
1782145800	30.1	0.1	0.33	30.3	30.3	30	2111
1781886600	30	0	0.00	30	30	30	0
1781800200	30	-0.4	-1.32	30.2	30.2	30	5806
1781713800	30.4	0.1	0.33	30.5	30.5	30.2	520
1781627400	30.3	-0.2	-0.66	30.3	30.5	30.2	3354
1781541000	30.5	0.2	0.66	30.3	30.5	30	2892
1781281800	30.3	-0.2	-0.66	30.5	30.5	30	4636
1781195400	30.5	0.1	0.33	30.2	30.5	30.1	1890
1781109000	30.4	0	0.00	30.2	30.4	30.1	2022
1781022600	30.4	0	0.00	30.2	30.4	30.1	1520
1780936200	30.4	-0.2	-0.65	30.3	30.5	30.1	4589
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