Vallourec【VACD】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	0.965	4.87496842637	19.795	21.29	19.795	2907	20.80019791	DE
4	-2.73	-11.6219667944	23.49	25.01	19.785	2619	21.39477614	DE
12	-2.8	-11.8845500849	23.56	27.9	19.785	3128	23.81510848	DE
26	4.25	25.7419745609	16.51	27.9	16.425	3679	21.41529714	DE
52	4.020001	24.0143443258	16.739999	27.9	14.705	3028	19.31230969	DE
156	8.41	68.0971659919	12.35	27.9	10	2605	16.7959515	DE
260	8.41	68.0971659919	12.35	27.9	10	2605	16.7959515	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
1783542300	21.21	0.9	4.43	20.54	21.29	20.489999	8197
1783455900	20.309999	0.02	0.10	20.23	20.54	20.22	1175
1783369500	20.29	-0.31	-1.50	20.579999	20.66	20.28	1804
1783110300	20.6	0.45	2.23	20.3	20.6	20.3	711
1783023900	20.149999	0.36	1.84	19.795	20.3	19.795	2646
1782937500	19.785	-0.59	-2.87	20.35	20.41	19.785	3563
1782851100	20.37	-0.45	-2.16	20.98	20.98	20.28	3173
1782764700	20.82	0.39	1.91	20.5	20.82	20.41	1131
1782505500	20.43	-0.7	-3.31	21.07	21.07	20.329999	6155
1782419100	21.13	-0.07	-0.33	21.34	21.399999	21.13	3164
1782332700	21.2	-1	-4.50	22.2	22.2	21.1	4882
1782246300	22.2	0.02	0.09	22.03	22.26	21.66	945
1782159900	22.18	-0.32	-1.42	22.42	22.72	21.94	1213
1781900700	22.5	0.15	0.67	22.12	22.5	21.86	2174
1781814300	22.35	-1.05	-4.49	23.42	23.48	21.77	5180
1781727900	23.4	-0.28	-1.18	23.64	23.69	23.4	712
1781641500	23.68	-0.44	-1.82	24.25	24.25	23.38	1553
1781555100	24.12	-0.52	-2.11	24.94	25.01	23.72	1565
1781295900	24.64	0.31	1.27	24.39	24.64	23.92	1847
1781209500	24.33	0.83	3.53	23.49	24.33	23.49	581
1781123100	23.5	-0.48	-2.00	23.96	23.96	23.4	2701
1781036700	23.98	-0.24	-0.99	24.26	24.46	23.7	1105
1780950300	24.22	-0.07	-0.29	24.06	24.52	23.94	1331
1780691100	24.29	-0.31	-1.26	24.44	24.56	24.25	1470
1780604700	24.6	0.12	0.49	24.77	24.97	23.9	2278
1780518300	24.48	0.26	1.07	24.22	24.76	24.08	998
1780431900	24.22	0.02	0.08	24.1	25	24.1	2986
1780345500	24.2	0.4	1.68	23.95	24.42	23.86	1531
1780086300	23.8	-0.09	-0.38	24.07	24.08	23.8	2101
1779999900	23.89	0	0.00	23.77	24.1	23.68	2061
1779913500	23.89	-0.89	-3.59	24.94	24.94	23.56	2481
1779827100	24.78	0.58	2.40	24.3	24.9	24.18	2920
1779740700	24.2	0.24	1.00	24.24	24.41	23.64	2248
1779481500	23.96	-0.45	-1.84	24.64	24.9	23.95	806
1779395100	24.41	0.19	0.78	24.26	24.78	24.18	3800
1779308700	24.22	0.21	0.87	23.94	24.83	23.94	4292
1779222300	24.01	0.01	0.04	24.4	24.5	23.34	4996
1779135900	24	-2.49	-9.40	26.43	27	23.5	6357
1778876700	26.49	-0.84	-3.07	27.7	27.9	26.49	2892
1778790300	27.33	0.48	1.79	26.92	27.66	26.92	8411
1778703900	26.85	2.56	10.54	24.15	26.95	24.04	6940
1778617500	24.29	-0.39	-1.58	24.61	24.82	23.31	4282
1778531100	24.68	1.07	4.53	23.52	24.68	23.52	3541
1778271900	23.61	0.26	1.11	23.32	23.88	23.32	1314
1778185500	23.35	-1.59	-6.38	24.93	25.06	23.33	7053
1778099100	24.94	-0.83	-3.22	25.88	25.88	24.05	5672
1778012700	25.77	0.3	1.18	25.65	25.77	25.36	880
1777926300	25.47	-0.31	-1.20	25.95	25.95	25.35	7690
1777580700	25.78	0.88	3.53	24.86	25.78	24.81	3160
1777494300	24.9	0.21	0.85	24.79	25.26	24.76	2249
1777407900	24.69	-0.61	-2.41	25.28	25.32	24.69	3953
1777321500	25.3	0.05	0.20	25.05	25.7	25.05	5261
1777062300	25.25	0.23	0.92	25.08	25.65	24.8	3665
1776975900	25.02	0.78	3.22	24.48	25.41	24.11	4651
1776889500	24.24	0.41	1.72	23.94	24.86	23.91	3646
1776803100	23.83	0.06	0.25	23.56	23.83	23.45	2363
1776716700	23.77	0.24	1.02	23.28	23.93	22.99	2283
1776457500	23.53	-0.19	-0.80	23.79	23.79	22.96	4016
1776371100	23.72	-0.05	-0.21	23.56	23.96	23.34	1801
1776284700	23.77	-0.24	-1.00	23.94	24.14	23.4	5668
1776198300	24.01	0.11	0.46	23.92	24.09	23.33	4637
1776111900	23.9	0.99	4.32	22.67	24.1	22.67	12525
1775852700	22.91	-0.46	-1.97	23.43	23.43	22.78	2672
1775766300	23.37	1.32	5.99	22.23	23.67	21.76	11776