Vallourec【VK】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	0.01	0.0406504065041	24.6	24.72	23.36	454129	24.00570803	DE
4	-2.73	-9.98536942209	27.34	27.65	23.32	818155	24.30817285	DE
12	5.005	25.5292017343	19.605	27.67	19.195	852428	23.66326409	DE
26	9.21	59.8051948052	15.4	27.67	15.3	785858	21.18924788	DE
52	9.36	61.3770491803	15.25	27.67	14.56	654285	19.098212	DE
156	14.305	138.816108685	10.305	27.67	9.932	695470	15.76474323	DE
260	14.07	133.491461101	10.54	27.67	6.005	969491	12.45793241	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	24.61	0.65	2.71	24.09	24.61	23.75	486315
1781195400	23.96	0.26	1.10	23.99	24.13	23.84	385704
1781109000	23.7	-0.22	-0.92	23.84	23.99	23.36	603852
1781022600	23.92	-0.43	-1.77	24.41	24.41	23.85	533086
1780936200	24.35	0.02	0.08	24.18	24.56	24.17	267512
1780677000	24.33	-0.14	-0.57	24.6	24.72	24.17	480492
1780590600	24.47	0.03	0.12	24.38	24.48	23.86	436787
1780504200	24.44	-0.21	-0.85	24.78	24.82	24.27	463199
1780417800	24.65	0.57	2.37	24.02	24.88	23.9	591675
1780331400	24.08	0.16	0.67	24.07	24.48	24.01	853415
1780072200	23.92	-0.03	-0.13	23.93	24.06	23.76	1133836
1779985800	23.95	0.22	0.93	23.89	24.15	23.7	553640
1779899400	23.73	-0.99	-4.00	24.47	24.66	23.55	729761
1779813000	24.72	0.41	1.69	24.25	24.83	24.24	637246
1779726600	24.31	0.27	1.12	23.87	24.425	23.82	312225
1779467400	24.04	-0.08	-0.33	24.25	24.3	23.97	1117613
1779381000	24.12	-0.15	-0.62	24.2	24.6	24.06	1961798
1779294600	24.27	0.27	1.13	24.36	24.84	24.03	1306044
1779208200	24	-2.07	-7.94	23.51	24.62	23.32	2622157
1779121800	26.07	-0.55	-2.07	26.65	27.11	25.89	550218
1778862600	26.62	2.13	8.70	27.34	27.65	26.57	822847
1778776200	24.49	0	0.00	24.49	24.49	24.49	0
1778689800	24.49	0	0.00	24.49	24.49	24.49	0
1778603400	24.49	0	0.00	24.49	24.49	24.49	0
1778517000	24.49	0.89	3.77	24.05	24.51	23.78	877348
1778257800	23.6	0.06	0.25	23.82	24	23.42	617925
1778171400	23.54	-1.32	-5.31	24.43	24.65	23.11	1764620
1778085000	24.86	-0.69	-2.70	25.66	25.75	24.03	1093799
1777998600	25.55	0	0.00	25.6	25.74	25.28	535579
1777912200	25.55	-0.1	-0.39	25.5	25.89	25.32	502173
1777566600	25.65	0.59	2.35	25	25.7	24.81	534923
1777480200	25.06	0.15	0.60	24.88	25.25	24.88	440140
1777393800	24.91	-0.26	-1.03	25.18	25.36	24.78	437884
1777307400	25.17	0	0.00	25.32	25.67	25.11	668104
1777048200	25.17	0.58	2.36	24.83	25.32	24.75	577474
1776961800	24.59	0	0.00	24.59	24.59	24.59	0
1776875400	24.59	0.9	3.80	23.75	24.74	23.7	1008028
1776789000	23.69	-0.07	-0.29	23.56	23.83	23.395	701948
1776702600	23.76	0.51	2.19	23.64	23.84	23.4	524479
1776443400	23.25	-0.55	-2.31	23.72	23.89	22.95	1012795
1776357000	23.8	0.16	0.68	23.71	23.88	23.47	499832
1776270600	23.64	0	0.00	23.29	23.69	23.28	559101
1776184200	23.64	0.04	0.17	23.5	23.76	23.27	554034
1776097800	23.6	0.46	1.99	23.2	23.98	23.2	635620
1775838600	23.14	-0.01	-0.04	22.85	23.14	22.76	552642
1775752200	23.15	1.2	5.47	22.3	23.6	22.22	1170036
1775665800	21.95	0.16	0.73	21.36	21.95	21.09	751246
1775579400	21.79	0.22	1.02	22.02	22.27	21.72	766918
1775147400	21.57	0	0.00	21.57	21.57	21.57	0
1775061000	21.57	0.35	1.65	21.62	21.62	20.92	1245891
1774974600	21.22	0	0.00	21.22	21.22	21.22	0
1774888200	21.22	0.01	0.05	21.2	21.5	21.09	789383
1774632600	21.21	-0.18	-0.84	21.45	21.69	20.87	1110206
1774546200	21.39	0.39	1.86	20.9	21.46	20.84	627479
1774459800	21	0.81	4.01	20.28	21.32	20.24	1806495
1774373400	20.19	0.57	2.88	19.7	20.25	19.68	913601
1774287000	19.625	-0.43	-2.12	19.49	19.97	19.195	685853
1774027800	20.05	0.37	1.85	19.605	20.16	19.58	1286287
1773941400	19.685	-0.12	-0.61	19.79	19.885	19.535	868016
1773855000	19.805	0.22	1.10	19.52	19.805	19.41	808494
1773768600	19.59	0.76	4.04	18.935	19.605	18.845	639082
1773682200	18.83	-0.25	-1.28	18.965	19.015	18.565	610273
1773423000	19.075	0	0.00	19.075	19.075	19.075	0