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	-0.53	-2.51303935514	21.09	21.09	19.795	966931	20.37178481	DE
4	-4.04	-16.4227642276	24.6	24.72	19.795	784270	22.08474351	DE
12	-2.29	-10.0218818381	22.85	27.65	19.795	803752	23.5175321	DE
26	4.24	25.9803921569	16.32	27.65	15.735	811250	21.30459654	DE
52	4.75	30.0442757748	15.81	27.65	14.755	651488	19.49913201	DE
156	9.59	87.42023701	10.97	27.65	9.974	687019	15.97756864	DE
260	12.36	150.731707317	8.2	27.65	6.005	968238	12.49143696	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
1783096200	20.56	0.54	2.70	20.4	20.61	20.3	422605
1783009800	20.02	0	0.00	20.02	20.02	20.02	0
1782923400	20.02	-0.47	-2.29	20.26	20.26	19.795	1021852
1782837000	20.49	-0.23	-1.11	20.73	20.83	20.24	825455
1782750600	20.72	0.32	1.57	20.45	20.77	20.31	915958
1782491400	20.4	-0.7	-3.32	21.09	21.09	20.4	1301361
1782405000	21.1	-0.4	-1.86	21.28	21.4	21.06	988094
1782318600	21.5	-0.73	-3.28	22.3	22.33	21.24	721828
1782232200	22.23	-0.04	-0.18	22.2	22.23	21.64	799080
1782145800	22.27	0.11	0.50	22.78	22.81	21.94	802470
1781886600	22.16	0	0.00	22.16	22.16	22.16	0
1781800200	22.16	-1.52	-6.42	23.6	23.63	21.72	1801619
1781713800	23.68	0.2	0.85	23.55	23.72	23.32	580517
1781627400	23.48	-0.63	-2.61	24.05	24.1	23.32	650878
1781541000	24.11	-0.5	-2.03	24.16	24.56	23.7	712158
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	-0.72	-2.63	27.34	27.65	26.57	822847
1778776200	27.34	0.42	1.56	26.93	27.67	26.74	1456098
1778689800	26.92	2.92	12.17	24.08	26.92	23.69	1635543
1778603400	24	-0.49	-2.00	24.84	24.86	24	801518
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	-0.11	-0.44	24.88	25.25	24.88	440140
1777393800	25.17	0	0.00	25.17	25.17	25.17	0
1777307400	25.17	0	0.00	25.32	25.67	25.11	668104
1777048200	25.17	0.3	1.21	24.83	25.32	24.75	577474
1776961800	24.87	0.28	1.14	24.88	25.05	24.64	759894
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	0.45	1.94	23.2	23.98	23.2	635620
1775838600	23.15	0	0.00	23.15	23.15	23.15	0
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	-0.25	-1.13	22.02	22.27	21.72	766918