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	-0.075	-0.45759609518	16.39	16.51	16.155	263504	16.31960735	DE
4	0.005	0.0306560392397	16.31	17.31	16.06	506180	16.65830014	DE
12	1.9	13.1807145335	14.415	17.31	13.55	516109	15.78542616	DE
26	1.04	6.8085106383	15.275	17.31	12.81	502290	14.86888069	DE
52	2.115	14.8943661972	14.2	18.2	12.785	660455	15.07470737	DE
156	7.655	88.3949191686	8.66	18.2	6.595	1028582	11.90924266	DE
260	13.564	493.057070156	2.751	49	0.65	1380821	7.65967177	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
1735579800	16.315	-0.09	-0.55	16.364999	16.39	16.225	348779
1735320600	16.405	0.05	0.34	16.35	16.51	16.35	251428
1735061400	16.35	0.09	0.52	16.325	16.395	16.285	93740
1734975000	16.265	0	0.00	16.39	16.39	16.155	445345
1734715800	16.265	-0.33	-1.99	16.215	16.379999	16.059999	1160532
1734629400	16.594999	-0.37	-2.15	16.6	16.9	16.524999	482604
1734543000	16.96	0.22	1.31	16.98	17.16	16.57	589007
1734456600	16.739999	0.39	2.39	16.245	16.825	16.23	637687
1734370200	16.35	-0.25	-1.51	16.54	16.6	16.195	424914
1734111000	16.6	-0.32	-1.89	16.845	17.025	16.53	367361
1734024600	16.92	0.14	0.83	17.105	17.22	16.845	486952
1733938200	16.78	0.1	0.57	16.34	16.78	16.27	474401
1733851800	16.684999	-0.28	-1.65	16.85	16.935	16.52	553274
1733765400	16.965	0.03	0.18	17.165	17.22	16.925	491390
1733506200	16.935	-0.18	-1.02	17.14	17.31	16.825	423321
1733419800	17.11	0.39	2.33	16.67	17.235	16.67	777520
1733333400	16.719999	0.2	1.18	16.524999	16.9175	16.524999	568664
1733247000	16.524999	0.14	0.85	16.46	16.59	16.39	461571
1733160600	16.385	-0.22	-1.30	16.309999	16.695	16.27	421535
1732901400	16.6	0.07	0.42	16.53	16.66	16.399999	395387
1732815000	16.53	0.29	1.79	16.2	16.575	16.145	358787
1732728600	16.239999	-0.46	-2.73	16.62	16.675	16.094999	667352
1732642200	16.695	0.07	0.42	16.515	16.704999	16.465	464891
1732555800	16.625	0.04	0.21	16.7	16.935	16.489999	630009
1732296600	16.59	-0.06	-0.36	16.7	16.719999	16.48	334023
1732210200	16.649999	0.06	0.39	16.62	16.745	16.475	612700
1732123800	16.585	0.1	0.61	16.495	16.825	16.335	588201
1732037400	16.485	-0.37	-2.17	16.87	17.045	16.43	714196
1731951000	16.85	0.62	3.82	16.614999	17.035	16.43	1206034
1731691800	16.23	0.97	6.36	15.17	16.489999	14.655	1479451
1731605400	15.26	-0.13	-0.81	15.11	15.41	15.11	450620
1731519000	15.385	0	0.00	15.385	15.385	15.385	0
1731432600	15.385	-0.53	-3.33	15.76	15.905	15.365	606036
1731346200	15.915	0.08	0.51	15.95	16.135	15.85	491899
1731087000	15.835	0.06	0.35	15.74	15.835	15.52	506467
1731000600	15.78	0.2	1.28	15.81	16.059999	15.74	794018
1730914200	15.58	1.01	6.90	15.4	15.68	14.91	1419008
1730827800	14.575	-0.31	-2.08	14.68	14.76	14.42	495481
1730741400	14.885	-0.22	-1.42	15.1	15.24	14.785	310219
1730482200	15.1	0.05	0.33	15.18	15.3	15.08	440606
1730395800	15.05	0.45	3.08	14.575	15.05	14.57	930185
1730309400	14.6	0.13	0.86	14.435	14.65	14.31	418375
1730223000	14.475	0.36	2.55	14.16	14.59	14.095	631654
1730136600	14.115	-0.04	-0.25	14.08	14.3	13.96	257398
1729873800	14.15	0.25	1.76	13.87	14.18	13.855	331543
1729787400	13.905	-0.04	-0.25	13.91	14.305	13.895	264513
1729701000	13.94	-0.4	-2.76	14.3	14.3	13.935	302134
1729614600	14.335	0.23	1.63	14.14	14.335	13.995	430224
1729528200	14.105	0.11	0.75	14	14.2	14	277243
1729269000	14	0	0.00	14.06	14.235	13.895	303097
1729182600	14	0.05	0.39	13.96	14.03	13.765	375872
1729096200	13.945	0.02	0.14	13.875	14.13	13.855	301876
1729009800	13.925	-0.13	-0.89	13.83	13.95	13.69	415243
1728923400	14.05	0.25	1.77	13.845	14.085	13.78	291056
1728664200	13.805	-0.02	-0.11	13.84	13.9	13.735	214880
1728577800	13.82	0.07	0.51	13.75	13.87	13.605	399375
1728491400	13.75	0.04	0.26	13.615	13.8	13.55	318951
1728405000	13.715	-0.61	-4.22	14.1	14.1	13.7	534485
1728318600	14.32	-0.03	-0.21	14.415	14.415	14.055	343468
1728059400	14.35	0.31	2.21	14.145	14.46	14.145	513991
1727973000	14.04	0.07	0.50	14.005	14.1	13.705	349161
1727886600	13.97	0.31	2.27	13.9	14.105	13.795	662627
1727800200	13.66	0.07	0.55	13.615	13.75	13.3	410569