Viel et Compagnie【VIL】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	0.14	0.787401574803	17.78	18.24	17.56	22942	18.00993218	DE
4	-0.86	-4.57933972311	18.78	19.2	17.56	16281	18.32137941	DE
12	1.86	11.5815691158	16.06	19.4	16.06	15477	18.2281276	DE
26	0.82	4.79532163743	17.1	19.4	14.1	16394	17.50222111	DE
52	2.17	13.7777777778	15.75	19.4	14.1	15649	17.24349125	DE
156	10.42	138.933333333	7.5	19.4	7.36	12084	13.48322323	DE
260	11.82	193.770491803	6.1	19.4	5.02	8579	12.21488205	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
1782405000	17.92	-0.14	-0.78	18.02	18.24	17.92	34678
1782318600	18.06	-0.18	-0.99	18.18	18.18	17.82	13802
1782232200	18.24	0.2	1.11	18.06	18.24	17.6	15737
1782145800	18.04	0.1	0.56	17.94	18.04	17.7	23380
1781886600	17.94	0.14	0.79	17.78	17.94	17.56	27111
1781800200	17.8	-0.3	-1.66	18.06	18.1	17.68	15074
1781713800	18.1	0.18	1.00	18.34	18.34	17.7	10050
1781627400	17.92	-0.14	-0.78	18.4	18.4	17.9	12479
1781541000	18.06	-0.86	-4.55	18.72	18.72	18.06	6719
1781281800	18.92	0.16	0.85	18.6	19.2	18.6	13811
1781195400	18.76	0.12	0.64	18.8	18.96	18.44	9797
1781109000	18.64	0.08	0.43	18.8	18.8	18.3	8722
1781022600	18.56	-0.2	-1.07	18.76	18.8	18.56	5917
1780936200	18.76	-0.12	-0.64	18.52	19.08	18.52	41196
1780677000	18.88	0.18	0.96	18.7	18.94	18.52	20389
1780590600	18.7	0.36	1.96	18.34	18.7	18.34	14610
1780504200	18.34	0.12	0.66	18.24	18.4	18.2	15312
1780417800	18.22	-0.14	-0.76	18.4	18.54	18.2	21603
1780331400	18.36	-0.08	-0.43	18.44	18.48	18.2	12561
1780072200	18.44	-0.54	-2.85	18.78	18.8	18.18	9476
1779985800	18.98	0.34	1.82	18.64	18.98	18.36	7694
1779899400	18.64	-0.28	-1.48	18.92	19.02	18.6	6069
1779813000	18.92	-0.06	-0.32	18.96	19.04	18.58	10725
1779726600	18.98	0.08	0.42	18.9	19.1	18.82	11564
1779467400	18.9	0.02	0.11	18.88	19	18.2	11605
1779381000	18.88	0.12	0.64	18.9	18.9	18.5	6367
1779294600	18.76	0.16	0.86	18.82	18.9	18.48	9042
1779208200	18.6	0.06	0.32	18.4	18.82	18.4	6735
1779121800	18.54	-0.08	-0.43	18.6	18.66	18.28	9976
1778862600	18.62	-0.22	-1.17	18.7	18.88	18.52	7465
1778776200	18.84	0	0.00	18.84	18.84	18.84	0
1778689800	18.84	0	0.00	18.84	18.84	18.84	0
1778603400	18.84	0	0.00	18.84	18.84	18.84	0
1778517000	18.84	-0.16	-0.84	19.02	19.12	18.72	14226
1778257800	19	-0.02	-0.11	18.98	19.14	18.88	13442
1778171400	19.02	0.1	0.53	19.14	19.4	18.84	35409
1778085000	18.92	0.72	3.96	18.86	19.06	18.56	12540
1777998600	18.2	-0.16	-0.87	18.22	18.52	17.96	26795
1777912200	18.36	-0.3	-1.61	18.7	18.92	18.32	7100
1777566600	18.66	-0.08	-0.43	18.74	18.76	18.34	10188
1777480200	18.74	-0.12	-0.64	18.9	19.16	18.74	17645
1777393800	18.86	0.06	0.32	18.58	19	18.36	15315
1777307400	18.8	0.38	2.06	18.5	18.8	18.42	22248
1777048200	18.42	0.12	0.66	18.58	18.76	18.42	20233
1776961800	18.3	0	0.00	18.3	18.3	18.3	0
1776875400	18.3	0.1	0.55	18.2	18.42	18.2	19842
1776789000	18.2	0.02	0.11	18.4	18.4	18.16	6966
1776702600	18.18	-0.18	-0.98	18.32	18.36	18.12	5209
1776443400	18.36	0.16	0.88	18.2	18.58	18.18	10307
1776357000	18.2	0.18	1.00	18.02	18.2	17.98	5422
1776270600	18.02	0.14	0.78	17.82	18.16	17.82	68454
1776184200	17.88	0.16	0.90	17.76	17.88	17.72	4956
1776097800	17.72	0.32	1.84	17.24	17.72	17	11514
1775838600	17.4	0.2	1.16	17.2	17.68	17.2	11890
1775752200	17.2	0.24	1.42	17.2	17.28	17.12	8241
1775665800	16.96	0.9	5.60	16.8	17.2	16.52	30529
1775579400	16.059999	0.51	3.28	16.059999	16.3	16.059999	14272
1775147400	15.55	0	0.00	15.55	15.55	15.55	0
1775061000	15.55	0.95	6.51	15.5	15.55	15.25	76016
1774974600	14.6	0	0.00	14.6	14.6	14.6	0
1774888200	14.6	-0.15	-1.02	14.75	14.8	14.1	35113
1774632600	14.75	-0.75	-4.84	15.65	15.7	14.75	33693
1774546200	15.5	-0.1	-0.64	15.6	15.65	15.4	12073