Vicat【VCT】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	-1.5	-2.26586102719	66.2	67.7	62.2	43014	64.23954164	DE
4	4.3	7.11920529801	60.4	67.8	58.4	51464	64.08393621	DE
12	-2	-2.99850074963	66.7	68.7	58.1	48065	63.44290974	DE
26	-11.2	-14.7562582345	75.9	81.7	58.1	48548	67.79067949	DE
52	7	12.1317157712	57.7	81.7	56.6	40370	67.32083413	DE
156	35.6	122.336769759	29.1	81.7	27.8	28696	50.54462169	DE
260	23.25	56.0916767189	41.45	81.7	19.8	29718	41.56651845	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
1782923400	63.4	-0.1	-0.16	63.5	64.099999	63	34044
1782837000	63.5	1	1.60	63.4	64.3	62.2	64510
1782750600	62.5	-3.9	-5.87	66.4	66.599999	62.5	49444
1782491400	66.4	-0.5	-0.75	66.7	67.2	65.9	32297
1782405000	66.9	0.7	1.06	66.2	67.7	66	34777
1782318600	66.2	-0.1	-0.15	66.4	66.4	65.099999	31637
1782232200	66.3	-0.6	-0.90	65.9	66.7	65	43075
1782145800	66.9	-0.7	-1.04	66.8	66.9	65.4	129495
1781886600	67.6	0	0.00	67.6	67.6	67.6	0
1781800200	67.6	0.3	0.45	67.2	67.8	65.9	63191
1781713800	67.3	2.2	3.38	65.4	67.3	65.4	34527
1781627400	65.099999	-1	-1.51	66.8	67.2	65.099999	40919
1781541000	66.099999	3.4	5.42	64.7	66.7	64.7	74475
1781281800	62.7	3.3	5.56	61	63.8	61	43488
1781195400	59.4	-0.1	-0.17	59.5	59.9	58.9	45488
1781109000	59.5	0.3	0.51	59.3	60.3	59.2	54202
1781022600	59.2	0.4	0.68	59	60.3	58.7	43685
1780936200	58.8	-1.4	-2.33	59.2	59.7	58.4	55362
1780677000	60.2	0	0.00	60.2	61.1	60	38994
1780590600	60.2	0	0.00	60.4	61	59.8	41314
1780504200	60.2	-1.2	-1.95	60.8	61.6	59.9	40486
1780417800	61.4	0.1	0.16	62	62.5	61.1	31103
1780331400	61.3	-2	-3.16	63.3	63.3	61	34691
1780072200	63.3	-0.1	-0.16	63.3	64.2	63	68574
1779985800	63.4	-1.1	-1.71	63.2	63.9	62.5	52175
1779899400	64.5	-0.2	-0.31	65	65.4	64.099999	58258
1779813000	64.7	0.6	0.94	63.9	64.9	63.7	50407
1779726600	64.099999	2.3	3.72	63	64.4	63	21519
1779467400	61.8	1.2	1.98	61.4	62.4	60.5	42172
1779381000	60.6	-0.4	-0.66	60.7	61.4	60.2	25445
1779294600	61	1.7	2.87	59	61.3	58.7	26688
1779208200	59.3	-0.4	-0.67	59.4	60.3	58.8	28659
1779121800	59.7	-1.1	-1.81	59.4	60.3	58.4	67661
1778862600	60.8	-2	-3.18	61.9	62	60.4	37724
1778776200	62.8	0.4	0.64	62.8	63.1	62.5	26530
1778689800	62.4	-0.4	-0.64	63.3	63.4	61.9	36340
1778603400	62.8	-0.5	-0.79	63.1	63.8	62.4	42920
1778517000	63.3	0.3	0.48	62.9	63.8	62.9	38700
1778257800	63	-0.4	-0.63	62.8	64.099999	62.2	43637
1778171400	63.4	-1	-1.55	64.2	65.2	63.4	48214
1778085000	64.4	4.1	6.80	61.8	65.3	61.5	65907
1777998600	60.3	1.2	2.03	61.2	61.6	60	52413
1777912200	59.1	-0.9	-1.50	60	60.6	58.9	70479
1777566600	60	0.4	0.67	58.7	60	58.1	69600
1777480200	59.6	-2.8	-4.49	60	60	58.7	62547
1777393800	62.4	0	0.00	62.4	62.4	62.4	0
1777307400	62.4	-2	-3.11	64.3	64.3	62.1	43337
1777048200	64.4	1.6	2.55	63	64.4	62.3	100956
1776961800	62.8	-1.9	-2.94	64.3	64.3	62.6	51123
1776875400	64.7	-0.8	-1.22	65.4	65.9	64.3	30479
1776789000	65.5	-0.5	-0.76	66.2	66.4	65.099999	30519
1776702600	66	-1.7	-2.51	66.599999	67	65.599999	20221
1776443400	67.7	2.3	3.52	65	68.2	64.7	43169
1776357000	65.4	-1	-1.51	66.4	66.4	65.3	36305
1776270600	66.4	-0.3	-0.45	66.7	67.3	66	43717
1776184200	66.7	0.7	1.06	66.2	66.8	66.099999	44211
1776097800	66	-0.6	-0.90	66.9	66.9	65.5	30244
1775838600	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1775752200	66.599999	-0.4	-0.60	66.7	66.9	66	40039
1775665800	67	5	8.06	65.4	67.5	65.2	39109
1775579400	62	0	0.00	62.3	63.3	61.3	53795
1775147400	62	-2.7	-4.17	63.5	63.5	60.6	45321