Viohalco SA【VIO】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	-2.05	-9.23423423423	22.2	22.2	20.15	4014	20.74550279	DE
4	2.13	11.820199778	18.02	22.65	17.82	5909	19.88339383	DE
12	6.35	46.0144927536	13.8	22.65	11.4	6889	15.94122654	DE
26	8.67	75.5226480836	11.48	22.65	11.08	8144	14.41779964	DE
52	14.52	257.904085258	5.63	22.65	5.19	6438	12.01672694	DE
156	14.39	249.826388889	5.76	22.65	4.4	4682	8.44153551	DE
260	15.365	321.107628004	4.785	22.65	3.215	5164	6.51943221	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
1780936200	20.15	-0.5	-2.42	20.65	20.65	20.15	2036
1780677000	20.65	-0.25	-1.20	21	21.1	20.65	1761
1780590600	20.9	0.15	0.72	21	21.15	20.5	2557
1780504200	20.75	-0.1	-0.48	21.5	21.5	20.75	4475
1780417800	20.85	-1.15	-5.23	22.2	22.2	20.7	9239
1780331400	22	1.55	7.58	21.4	22.65	21.35	12811
1780072200	20.45	-0.55	-2.62	21.25	21.25	20.3	9665
1779985800	21	1	5.00	19.76	21	19.76	5413
1779899400	20	-0.35	-1.72	20.2	20.45	20	8930
1779813000	20.35	0.37	1.85	19.98	20.35	19.58	8750
1779726600	19.98	0.92	4.83	19.36	19.98	19.32	5009
1779467400	19.06	-0.42	-2.16	19.48	19.56	18.86	5372
1779381000	19.48	1.58	8.83	18.68	19.48	18.36	5939
1779294600	17.9	-0.18	-1.00	18.3	18.8	17.9	4443
1779208200	18.08	0.2	1.12	18.06	18.86	17.84	5889
1779121800	17.88	-0.82	-4.39	18.68	18.68	17.88	5862
1778862600	18.7	-1.1	-5.56	19	19.2	18.62	8150
1778776200	19.8	1.94	10.86	17.82	19.8	17.82	5039
1778689800	17.86	-0.14	-0.78	17.86	18.22	17.86	4236
1778603400	18	-0.18	-0.99	18.02	18.18	18	2609
1778517000	18.18	0.48	2.71	17.98	18.18	17.22	7022
1778257800	17.7	0.06	0.34	18.08	18.08	17.56	4611
1778171400	17.64	0.28	1.61	17.6	18	16.98	13762
1778085000	17.36	1.72	11.00	16.379999	17.48	15.84	15670
1777998600	15.64	0.44	2.89	15.22	15.8	15.22	5048
1777912200	15.2	0.6	4.11	14.98	15.34	14.6	7608
1777566600	14.6	-0.3	-2.01	14.9	15.2	14.6	3692
1777480200	14.9	0.36	2.48	14.64	15.34	14.64	7016
1777393800	14.54	0	0.00	14.54	14.54	14.54	0
1777307400	14.54	0.22	1.54	14.04	14.68	14.04	1458
1777048200	14.32	0.12	0.85	14.1	14.5	13.9	5631
1776961800	14.2	-0.1	-0.70	14.3	14.3	14.1	1443
1776875400	14.3	-0.2	-1.38	14.6	14.6	14.2	3067
1776789000	14.5	0	0.00	14.6	14.8	14.3	7392
1776702600	14.5	-0.3	-2.03	14.68	14.68	14.1	3141
1776443400	14.8	0.56	3.93	14.38	15.2	14.06	9237
1776357000	14.24	0.04	0.28	14.34	14.42	14.16	5637
1776270600	14.2	-0.04	-0.28	14.28	14.34	14.04	6552
1776184200	14.24	0.34	2.45	13.94	14.28	13.66	18107
1776097800	13.9	0.4	2.96	13.9	14.18	13.72	4480
1775838600	13.5	0	0.00	13.5	13.5	13.5	0
1775752200	13.5	-0.1	-0.74	13.86	13.86	13.42	1521
1775665800	13.6	0.72	5.59	13.28	13.84	13.24	3719
1775579400	12.88	0.1	0.78	13.06	13.1	12.66	5994
1775147400	12.78	-0.42	-3.18	13	13	12.6	2548
1775061000	13.2	0.4	3.12	13.2	13.4	12.92	7458
1774974600	12.8	0.98	8.29	12.2	12.84	11.62	10293
1774888200	11.82	-0.48	-3.90	12.18	12.22	11.4	13740
1774632600	12.3	0.04	0.33	12.2	12.3	12.02	4457
1774546200	12.26	-0.82	-6.27	13	13	12.2	7613
1774459800	13.08	0.46	3.65	12.42	13.24	12.42	6782
1774373400	12.62	-0.5	-3.81	12.9	12.9	12.42	8402
1774287000	13.12	0.56	4.46	12.22	13.18	12	18855
1774027800	12.56	-0.5	-3.83	13.12	13.3	12.36	17557
1773941400	13.06	-0.08	-0.61	13	13.06	12.64	7455
1773855000	13.14	-0.56	-4.09	13.6	14	13.04	10658
1773768600	13.7	-0.1	-0.72	13.8	14	13.6	3060
1773682200	13.8	-0.3	-2.13	14	14.12	13.72	7577
1773423000	14.1	0.1	0.71	14.5	14.5	13.82	7447
1773336600	14	-0.5	-3.45	14.28	14.42	13.62	11588
1773250200	14.5	0.54	3.87	14.06	14.62	14	4005
1773163800	13.96	0.26	1.90	13.98	14.28	13.54	12548
1773077400	13.7	0.68	5.22	12.8	13.7	12.6	13215