Havas NV【JP71】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	0.9	5.30973451327	16.95	17.85	16.7	276	17.07782605	DE
4	0.950001	5.62130802493	16.899999	17.85	16.6	489	17.17469804	DE
12	1.9	11.9122257053	15.95	17.85	15.5	456	16.67015775	DE
26	0.932	5.50892540489	16.918	17.91	14.02	482	16.46249955	DE
52	3.57	25	14.28	17.91	14.02	531	16.14270188	DE
156	3.57	25	14.28	17.91	14.02	531	16.14270188	DE
260	3.57	25	14.28	17.91	14.02	531	16.14270188	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	17.75	0.15	0.85	17.45	17.85	17.45	515
1782937500	17.6	0.5	2.92	17.05	17.7	17.05	133
1782851100	17.1	-0.15	-0.87	17.1	17.1	17	687
1782764700	17.25	0.55	3.29	17.2	17.25	17.2	214
1782505500	16.7	-0.2	-1.18	16.7	16.7	16.7	300
1782419100	16.899999	0.05	0.30	16.95	16.95	16.7	46
1782332700	16.85	-0.15	-0.88	16.75	16.85	16.649999	471
1782246300	17	0.05	0.29	16.85	17.05	16.85	122
1782159900	16.95	-0.45	-2.59	17.05	17.1	16.95	1494
1781900700	17.399999	0.2	1.16	17.1	17.399999	17.1	740
1781814300	17.2	-0.25	-1.43	17.149999	17.2	16.95	484
1781727900	17.45	0.25	1.45	17.2	17.45	17.05	702
1781641500	17.2	0	0.00	17.25	17.45	17.2	228
1781555100	17.2	-0.1	-0.58	17.45	17.45	17.2	91
1781295900	17.3	0.45	2.67	17	17.35	16.8	1042
1781209500	16.85	-0.15	-0.88	17.2	17.2	16.85	888
1781123100	17	-0.5	-2.86	17.35	17.35	17	216
1781036700	17.5	0.9	5.42	17.1	17.8	17.1	1616
1780950300	16.6	-0.45	-2.64	16.6	16.6	16.6	12
1780691100	17.05	0.1	0.59	17.1	17.1	17.05	43
1780604700	16.95	0.15	0.89	16.899999	16.95	16.899999	243
1780518300	16.8	-0.05	-0.30	16.8	16.8	16.8	6
1780431900	16.85	-0.35	-2.03	17.5	17.5	16.649999	375
1780345500	17.2	0.6	3.61	17	17.5	17	2322
1780086300	16.6	0.1	0.61	16.6	16.6	16.6	43
1779999900	16.5	-0.05	-0.30	16.6	16.6	16.5	84
1779913500	16.55	-0.1	-0.60	16.7	16.7	16.55	9
1779827100	16.649999	0	0.00	16.75	16.899999	16.649999	271
1779740700	16.649999	0.25	1.52	16.55	16.7	16.55	86
1779481500	16.399999	0.15	0.92	16.3	16.45	16.3	758
1779395100	16.25	0.05	0.31	16.1	16.25	16.1	168
1779308700	16.2	0.1	0.62	15.95	16.2	15.95	181
1779222300	16.1	0.2	1.26	16.35	16.55	16.1	25
1779135900	15.9	0.2	1.27	15.55	15.9	15.55	35
1778876700	15.7	-0.65	-3.98	15.6	15.7	15.5	159
1778790300	16.35	0.2	1.24	16.25	16.399999	16.25	912
1778703900	16.149999	-0.35	-2.12	16.25	16.25	16.149999	370
1778617500	16.5	-0.15	-0.90	16.45	16.5	16.45	43
1778531100	16.649999	-0.05	-0.30	16.6	16.85	16.6	32
1778271900	16.7	0.05	0.30	16.75	16.75	16.7	403
1778185500	16.649999	-0.1	-0.60	16.8	16.8	16.649999	204
1778099100	16.75	0.4	2.45	16.55	17.05	16.55	685
1778012700	16.35	0.3	1.87	16.3	16.35	16.2	811
1777926300	16.05	-0.2	-1.23	16.149999	16.3	16.05	168
1777580700	16.25	-0.05	-0.31	15.95	16.25	15.95	117
1777494300	16.3	0	0.00	16.3	16.3	16.3	0
1777407900	16.3	0.1	0.62	16.25	16.3	16.25	42
1777321500	16.2	0.15	0.93	16.1	16.3	16.1	1069
1777062300	16.05	0.05	0.31	16.05	16.05	16.05	24
1776975900	16	-0.4	-2.44	16.2	16.2	16	211
1776889500	16.399999	0.3	1.86	16.149999	16.399999	16.149999	33
1776803100	16.1	0.1	0.63	16.1	16.149999	16	768
1776716700	16	-0.15	-0.93	16	16.25	16	1083
1776457500	16.149999	0.2	1.25	16.2	16.45	16.149999	801
1776371100	15.95	-0.05	-0.31	16.1	16.25	15.95	543
1776284700	16	-0.4	-2.44	15.75	16	15.6	2444
1776198300	16.399999	-0.1	-0.61	16.3	16.399999	16.3	149
1776111900	16.5	0.4	2.48	16	16.5	16	632
1775852700	16.1	0.15	0.94	16.1	16.5	16.1	635
1775766300	15.95	-0.25	-1.54	15.95	15.95	15.95	3
1775679900	16.2	-0.1	-0.61	16.7	16.7	16.2	172
1775593500	16.3	1.09	7.18	15.35	16.3	15.3	745