Vidrala SA【VIR】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	3.199999	4.00500500626	79.9	83.7	78.8	170	80.3581851	DE
4	6.5	8.48563979746	76.599999	83.7	73.9	98	78.26939138	DE
12	5.399999	6.94980566281	77.7	83.7	73.4	123	77.83810377	DE
26	-6.600001	-7.3578606466	89.7	92.7	70.8	274	81.94122852	DE
52	-16.900001	-16.900001	100	100.8	70.8	208	84.68784862	DE
156	-3.800001	-4.37284349827	86.9	113	69.8	124	88.50965053	DE
260	-3.800001	-4.37284349827	86.9	113	69.8	124	88.50965053	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
1782505500	83.099999	1.5	1.84	82	83.4	82	69
1782419100	81.599999	1.4	1.75	80.5	81.599999	80.5	8
1782332700	80.2	0.1	0.12	80.099999	80.2	80.099999	2
1782246300	80.099999	0	0.00	80.599999	80.599999	80.099999	697
1782159900	80.099999	0.3	0.38	79.9	80.8	78.8	73
1781900700	79.8	-0.2	-0.25	79.8	79.8	79.8	4
1781814300	80	0.7	0.88	79.7	80	78.599999	26
1781727900	79.3	0.4	0.51	79.099999	80.2	79.099999	15
1781641500	78.9	-0.1	-0.13	79	79	78	48
1781555100	79	0	0.00	79.8	81.099999	78.9	114
1781295900	79	0.5	0.64	77.9	79.5	77.9	71
1781209500	78.5	0.9	1.16	77.2	78.5	77	47
1781123100	77.599999	0.7	0.91	76.7	77.599999	76.3	115
1781036700	76.9	1.6	2.12	75.599999	76.9	75.599999	38
1780950300	75.3	-1.9	-2.46	76.4	76.7	75.3	313
1780691100	77.2	0.6	0.78	76.5	77.599999	75.9	49
1780604700	76.599999	0.8	1.06	75.8	76.599999	75.8	15
1780518300	75.8	1.9	2.57	74.599999	75.8	74.599999	29
1780431900	73.9	-1.7	-2.25	75.5	75.5	73.9	124
1780345500	75.599999	-1.9	-2.45	76.599999	76.599999	74.8	100
1780086300	77.5	1	1.31	77.3	78	77.3	21
1779999900	76.5	-1	-1.29	77.4	77.4	76.5	42
1779913500	77.5	1.1	1.44	77.099999	78	77.099999	74
1779827100	76.4	-0.3	-0.39	77	77	76.2	29
1779740700	76.7	0.6	0.79	76.599999	76.7	76.599999	158
1779481500	76.099999	-0.8	-1.04	76.5	76.5	76.099999	126
1779395100	76.9	-0.1	-0.13	76.599999	76.9	76.4	123
1779308700	77	1.7	2.26	75.2	80	74.9	236
1779222300	75.3	1.2	1.62	74.7	75.7	74.7	193
1779135900	74.099999	-1	-1.33	75	75	73.4	101
1778876700	75.099999	-0.6	-0.79	74.9	76	74.3	428
1778790300	75.7	-0.9	-1.17	76.599999	76.599999	75.7	225
1778703900	76.599999	0.2	0.26	76.599999	76.599999	76.099999	6
1778617500	76.4	-0.6	-0.78	77.099999	77.099999	76.4	19
1778531100	77	-0.6	-0.77	77	77.599999	77	245
1778271900	77.599999	-0.5	-0.64	77.599999	77.8	77.599999	7
1778185500	78.099999	-0.9	-1.14	79.599999	79.599999	78.099999	94
1778099100	79	2.3	3.00	78.099999	79.4	77.3	375
1778012700	76.7	-0.2	-0.26	77.2	77.2	76.599999	10
1777926300	76.9	0	0.00	76.9	77.8	76.9	13
1777580700	76.9	0.3	0.39	75.9	77.2	75.9	338
1777494300	76.599999	-2.5	-3.16	79.3	79.3	76.599999	271
1777407900	79.099999	0.6	0.76	78.4	79.099999	78.2	19
1777321500	78.5	0.1	0.13	78.5	78.5	77.8	276
1777062300	78.4	0	0.00	78.4	78.4	78.4	0
1776975900	78.4	-0.6	-0.76	78.7	79.2	77.7	22
1776889500	79	-1.1	-1.37	80.4	80.4	78.3	107
1776803100	80.099999	-0.1	-0.12	79.9	80.5	79.9	9
1776716700	80.2	-0.5	-0.62	80.5	80.8	80	95
1776457500	80.7	0.6	0.75	80	81.8	80	138
1776371100	80.099999	0.5	0.63	80.099999	80.7	80.099999	82
1776284700	79.599999	-0.4	-0.50	79.7	80	79.599999	16
1776198300	80	2.2	2.83	79.4	80.099999	79.2	85
1776111900	77.8	-1.4	-1.77	77.8	78.099999	77.8	18
1775852700	79.2	-0.2	-0.25	80	80	78.599999	69
1775766300	79.4	-0.9	-1.12	79.5	79.8	79.4	28
1775679900	80.3	3.6	4.69	81	81	79.4	702
1775593500	76.7	-1.8	-2.29	77.7	78.8	76.599999	237
1775161500	78.5	-0.3	-0.38	78.599999	78.599999	77.9	169
1775075100	78.8	-0.3	-0.38	79.4	79.4	77.7	388
1774988700	79.099999	0.8	1.02	78.7	79.3	76.9	236
1774902300	78.3	0.8	1.03	78.3	78.4	77.7	37