FTSE Veolia Environnement【SSVIE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-12.64	-0.973018744467	1299.05	1309.84	1266.69	IX
4	-57.29	-4.26360050607	1343.7	1361.92	1233.95	IX
12	65.85	5.39506456053	1220.56	1361.92	1120.86	IX
26	185.26	16.8242292149	1101.15	1361.92	1071.01	IX
52	162.94	14.5032800164	1123.47	1361.92	1020.42	IX
156	300.21	30.4410870006	986.2	1361.92	976.15	IX
260	300.21	30.4410870006	986.2	1361.92	976.15	IX

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
1780590600	1286.41	-17.85	-1.37	1300.91	1309.1	1284.17
1780504200	1304.26	28.27	2.22	1292.3599	1309.84	1283.06
1780417800	1275.99	6.32	0.50	1276.3599	1285.66	1273.39
1780331400	1269.67	-22.32	-1.73	1283.06	1289.75	1266.69
1780072200	1291.99	6.33	0.49	1287.89	1292.73	1282.31
1779985800	1285.66	-13.39	-1.03	1299.05	1299.05	1282.69
1779899400	1299.05	-12.65	-0.96	1302.4	1310.59	1295.33
1779813000	1311.7	21.2	1.64	1315.05	1318.4	1307.24
1779467400	1290.5	6.7	0.52	1278.22	1293.1	1277.85
1779381000	1283.8	-2.23	-0.17	1281.94	1287.15	1273.76
1779294600	1286.03	11.16	0.88	1273.01	1294.96	1267.06
1779208200	1274.8699	2.6	0.20	1276.73	1286.41	1267.81
1779121800	1272.27	21.58	1.73	1246.23	1272.27	1233.95
1778862600	1250.69	-38.69	-3.00	1281.2	1286.03	1250.69
1778776200	1289.38	7.44	0.58	1296.82	1299.05	1289.38
1778689800	1281.94	7.07	0.55	1279.34	1284.55	1270.41
1778603400	1274.8699	-13.4	-1.04	1278.59	1284.55	1266.32
1778517000	1288.27	-44.27	-3.32	1266.69	1290.5	1266.32
1778257800	1332.54	-3.34	-0.25	1327.7	1335.88	1318.77
1778171400	1335.88	-10.79	-0.80	1343.7	1361.92	1335.88
1778085000	1346.67	19.71	1.49	1330.3	1359.69	1310.59
1777998600	1326.96	-10.04	-0.75	1313.94	1335.88	1311.7
1777653000	1337	0	0.00	1337	1337	1337
1777566600	1337	42.04	3.25	1293.47	1343.32	1291.24
1777480200	1294.96	-31.62	-2.38	1328.07	1328.07	1289.75
1777393800	1326.58	4.09	0.31	1326.96	1339.98	1323.98
1777307400	1322.49	-0.37	-0.03	1324.35	1334.02	1318.03
1777048200	1322.8599	-1.86	-0.14	1320.63	1331.05	1314.31
1776961800	1324.72	12.27	0.93	1301.66	1324.72	1301.29
1776875400	1312.45	0	0.00	1315.05	1322.1199	1308.73
1776789000	1312.45	-8.55	-0.65	1322.8599	1330.3	1312.45
1776702600	1321	-1.49	-0.11	1319.14	1321	1311.14
1776443400	1322.49	11.53	0.88	1305.75	1326.58	1292.3599
1776357000	1310.96	-2.6	-0.20	1316.17	1325.84	1310.59
1776270600	1313.56	-1.86	-0.14	1312.82	1323.98	1308.73
1776184200	1315.42	30.5	2.37	1287.52	1318.4	1287.15
1776097800	1284.92	-20.83	-1.60	1292.73	1293.85	1280.83
1775838600	1305.75	7.81	0.60	1294.96	1306.49	1292.3599
1775752200	1297.94	11.53	0.90	1293.47	1297.94	1287.89
1775665800	1286.41	42.78	3.44	1284.17	1293.85	1270.78
1775579400	1243.63	-1.11	-0.09	1247.72	1260.3699	1241.77
1775147400	1244.74	14.13	1.15	1219.44	1245.1099	1217.96
1775061000	1230.6099	15.63	1.29	1242.51	1245.8599	1230.6099
1774974600	1214.98	7.44	0.62	1214.98	1230.6099	1212.75
1774888200	1207.54	21.58	1.82	1184.85	1207.54	1184.85
1774632600	1185.96	-8.93	-0.75	1199.73	1199.73	1177.04
1774546200	1194.89	-8.19	-0.68	1196.38	1200.47	1187.08
1774459800	1203.08	24.93	2.12	1197.1199	1211.26	1194.89
1774373400	1178.15	9.67	0.83	1174.43	1181.5	1161.04
1774287000	1168.48	11.53	1.00	1130.16	1196.75	1120.8599
1774027800	1156.95	-19.34	-1.64	1188.57	1192.66	1152.1099
1773941400	1176.29	-32.74	-2.71	1191.92	1193.78	1174.8
1773855000	1209.03	-25.67	-2.08	1234.33	1237.67	1205.68
1773768600	1234.7	14.88	1.22	1225.77	1246.23	1224.65
1773682200	1219.82	-4.83	-0.39	1222.42	1229.8599	1214.98
1773423000	1224.65	-11.54	-0.93	1228	1244.3699	1217.96
1773336600	1236.19	11.91	0.97	1220.56	1236.56	1216.84
1773250200	1224.28	-8.19	-0.66	1230.6099	1240.65	1224.28
1773163800	1232.47	27.16	2.25	1233.21	1238.79	1219.82
1773077400	1205.31	-12.27	-1.01	1172.94	1207.91	1172.94
1772818200	1217.58	-17.12	-1.39	1239.91	1241.77	1202.7
1772731800	1234.7	-8.93	-0.72	1240.28	1265.95	1231.72