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	0.96	2.64754550469	36.26	37.62	35.64	2099562	36.45014174	DE
4	2.45	7.0463042853	34.77	37.62	34.13	1792458	35.84755759	DE
12	2.62	7.57225433526	34.6	37.62	33.16	1707971	35.30829453	DE
26	7.59	25.6159298009	29.63	37.62	28.78	1871092	33.81691081	DE
52	6.69	21.9128725843	30.53	37.62	27.69	1713990	31.95676743	DE
156	8.73	30.6423306423	28.49	37.62	24.86	1779732	29.8420336	DE
260	11.12	42.6053639847	26.1	37.62	18.825	1776800	28.55110751	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
1783355400	37.08	-0.43	-1.15	37.51	37.62	36.99	1532982
1783096200	37.51	1.77	4.95	36.74	37.62	36.74	1315385
1783009800	35.74	0	0.00	35.74	35.74	35.74	0
1782923400	35.74	-0.7	-1.92	36.33	36.36	35.64	3290568
1782837000	36.44	0.35	0.97	36.26	36.44	36.08	2259312
1782750600	36.09	-0.14	-0.39	36.24	36.33	35.87	1934050
1782491400	36.23	0.08	0.22	36.16	36.37	36.04	1753854
1782405000	36.15	0.52	1.46	35.1	36.38	34.91	1912905
1782318600	35.63	-0.38	-1.06	35.9	35.9	35.53	2678510
1782232200	36.01	-0.01	-0.03	35.97	36.11	35.52	1708228
1782145800	36.02	0.07	0.19	36.05	36.22	35.54	1357628
1781886600	35.95	0	0.00	35.95	35.95	35.95	0
1781800200	35.95	0.04	0.11	36.01	36.12	35.64	1713675
1781713800	35.91	0.03	0.08	35.9	35.92	35.67	1393377
1781627400	35.88	0.28	0.79	35.57	35.96	35.57	1413168
1781541000	35.6	0.14	0.39	35.71	35.81	35.5	1310955
1781281800	35.46	0.26	0.74	35.6	35.65	35.19	1473412
1781195400	35.2	0.5	1.44	34.78	35.42	34.73	1693835
1781109000	34.7	0.57	1.67	34.25	34.79	34.17	1800391
1781022600	34.13	-0.54	-1.56	34.77	34.92	34.13	1722002
1780936200	34.67	-0.21	-0.60	34.7	34.91	34.57	1076321
1780677000	34.88	0.3	0.87	34.81	35.08	34.73	1414114
1780590600	34.58	-0.48	-1.37	35	35.19	34.52	1501111
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