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	-0.05	-0.301204819277	16.6	17.5	16.6	598	17.12632988	DE
4	-0.2	-1.19402985075	16.75	17.5	15.5	326	16.71684268	DE
12	0.538	3.35998001499	16.012	17.5	14.862	398	16.14095502	DE
26	1.892	12.9076272343	14.658	17.91	14.02	546	16.12208742	DE
52	2.27	15.8963585434	14.28	17.91	14.02	535	16.00372095	DE
156	2.27	15.8963585434	14.28	17.91	14.02	535	16.00372095	DE
260	2.27	15.8963585434	14.28	17.91	14.02	535	16.00372095	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
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
1775161500	15.208	0.03	0.17	15.1	15.208	15.022	68
1775075100	15.182	0.17	1.12	15.094	15.182	15.094	17
1774988700	15.014	0.07	0.44	15.014	15.014	15.014	5
1774902300	14.948	-0.09	-0.57	14.948	14.948	14.948	15
1774646700	15.034	-0.08	-0.53	14.936	15.034	14.936	39
1774560300	15.114	-0.04	-0.25	15.04	15.26	15.04	33
1774473900	15.152	-0.01	-0.04	15.3	15.3	15.152	15
1774387500	15.158	0.01	0.05	15.384	15.384	15.158	146
1774301100	15.15	0.29	1.92	15.102	15.3	15.102	160
1774041900	14.864	-0.12	-0.77	14.938	14.938	14.862	1058
1773955500	14.98	-0.36	-2.37	14.962	14.98	14.962	1455
1773869100	15.344	-0.42	-2.69	15.464	15.62	15.322	331
1773782700	15.768	0.1	0.63	15.6	15.834	15.6	126
1773696300	15.67	-0.34	-2.14	15.914	15.914	15.66	768
1773437100	16.012	0.12	0.77	16.012	16.012	16.012	192
1773350700	15.89	-0.23	-1.44	15.89	15.89	15.89	9
1773264300	16.122	-0.25	-1.55	16.16	16.16	16.122	82
1773177900	16.376	0.6	3.78	16.302	16.526	16.302	310
1773091500	15.78	-0.38	-2.38	15.78	15.78	15.78	1
1772832300	16.164	-0.14	-0.83	16.501999	16.547999	16.164	94