Veolia Environnement SA【VIE】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	0.19	0.545037292025	34.86	35.21	34.05	2709599	34.67456703	DE
4	-1.31	-3.60286028603	36.36	36.61	33.16	1906783	34.72926492	DE
12	2.21	6.72959805116	32.84	36.61	30.13	2001829	34.12320093	DE
26	5.39	18.1726230614	29.66	36.61	28.78	1805064	32.86430404	DE
52	4.85	16.059602649	30.2	36.61	27.43	1708142	31.32045479	DE
156	7.01	25	28.04	36.61	24.86	1781827	29.60287657	DE
260	9.33	36.2752721617	25.72	36.61	18.825	1783236	28.34115329	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
1780504200	35.06	0.76	2.22	34.6	35.21	34.49	2637910
1780417800	34.3	0.17	0.50	34.28	34.56	34.23	1507388
1780331400	34.13	-0.6	-1.73	34.54	34.67	34.05	1527224
1780072200	34.73	0.17	0.49	34.69	34.75	34.47	4683107
1779985800	34.56	-0.36	-1.03	34.86	34.93	34.48	1218858
1779899400	34.92	-0.34	-0.96	35.15	35.23	34.82	1287064
1779813000	35.26	-0.07	-0.20	35.26	35.44	35.13	1239966
1779726600	35.33	0.64	1.84	34.9	35.42	34.9	1122325
1779467400	34.69	0.18	0.52	34.45	34.76	34.35	1265332
1779381000	34.51	-0.06	-0.17	34.49	34.6	34.24	1342926
1779294600	34.57	0.3	0.88	34.2	34.81	34.06	1539753
1779208200	34.27	0.07	0.20	34.29	34.58	34.08	1356538
1779121800	34.2	0.58	1.73	33.6	34.2	33.159999	2071903
1778862600	33.62	-1.04	-3.00	34.5	34.57	33.62	1739528
1778776200	34.66	0.2	0.58	34.8	34.92	34.66	1196365
1778689800	34.46	0.19	0.55	34.32	34.53	34.15	1373980
1778603400	34.27	-0.36	-1.04	34.52	34.53	34.04	1293988
1778517000	34.63	-1.19	-3.32	34.08	34.7	33.88	1816736
1778257800	35.82	-0.09	-0.25	35.6	35.91	35.45	1614812
1778171400	35.91	-0.29	-0.80	36.36	36.61	35.91	1667624
1778085000	36.2	0.53	1.49	35.67	36.55	35.23	2487416
1777998600	35.67	0.36	1.02	35.3	35.91	35.25	2128933
1777912200	35.31	-0.63	-1.75	35.87	36.02	35.13	1955958
1777566600	35.94	1.13	3.25	34.74	36.11	34.67	2232399
1777480200	34.81	-0.74	-2.08	35.69	35.72	34.67	1615963
1777393800	35.55	0	0.00	35.55	35.55	35.55	0
1777307400	35.55	-0.01	-0.03	35.54	35.86	35.43	1803574
1777048200	35.56	-0.05	-0.14	35.46	35.78	35.33	1087605
1776961800	35.61	0.33	0.94	35.01	35.61	34.95	1101425
1776875400	35.28	0	0.00	35.34	35.54	35.18	1308982
1776789000	35.28	-0.23	-0.65	35.51	35.76	35.28	817742
1776702600	35.51	-0.04	-0.11	35.4	35.51	35.245	1310244
1776443400	35.55	0.31	0.88	35.15	35.66	34.74	2400961
1776357000	35.24	-0.07	-0.20	35.36	35.64	35.23	1526816
1776270600	35.31	-0.05	-0.14	35.32	35.59	35.18	1881280
1776184200	35.36	0.82	2.37	34.6	35.44	34.55	2227977
1776097800	34.54	-0.35	-1.00	34.74	34.79	34.43	2047556
1775838600	34.89	0	0.00	34.89	34.89	34.89	0
1775752200	34.89	0.31	0.90	34.7	34.89	34.62	1643986
1775665800	34.58	1.15	3.44	34.5	34.78	34.16	2707916
1775579400	33.43	-0.03	-0.09	33.549999	33.88	33.38	1821750
1775147400	33.46	0.38	1.15	32.84	33.47	32.689999	1732078
1775061000	33.08	0.42	1.29	33.2	33.49	33.08	2194225
1774974600	32.659999	0.2	0.62	32.6	33.08	32.58	2559786
1774888200	32.46	0.58	1.82	31.89	32.46	31.85	2225701
1774632600	31.88	-0.24	-0.75	32.2	32.25	31.64	2308126
1774546200	32.119999	-0.22	-0.68	32.13	32.27	31.91	1514590
1774459800	32.34	0.67	2.12	32.159999	32.56	32.119999	2004365
1774373400	31.67	0.26	0.83	31.63	31.76	31.21	1850528
1774287000	31.41	0.31	1.00	30.47	32.17	30.13	3540088
1774027800	31.1	-0.52	-1.64	31.86	32.06	30.97	4922666
1773941400	31.62	-0.88	-2.71	32.07	32.09	31.58	2257203
1773855000	32.5	-0.69	-2.08	33.28	33.28	32.409999	2482775
1773768600	33.189999	0.4	1.22	32.82	33.5	32.82	1626104
1773682200	32.79	-0.13	-0.39	32.83	33.06	32.659999	1774867
1773423000	32.92	-0.31	-0.93	33.15	33.45	32.74	1953181
1773336600	33.229999	0.32	0.97	32.84	33.24	32.71	1857286
1773250200	32.909999	-0.22	-0.66	33.119999	33.35	32.909999	2135087
1773163800	33.13	0.73	2.25	33	33.31	32.79	2935235
1773077400	32.4	-0.33	-1.01	31.93	32.47	31.53	2634152
1772818200	32.729999	-0.46	-1.39	33.36	33.38	32.33	2285298
1772731800	33.189999	-0.24	-0.72	33.4	34.03	33.11	1826495
1772645400	33.43	0.18	0.54	33.21	33.79	33.189999	1656000