Valeo SE【VSA2】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	0.18	1.29078522768	13.945	18.1	13.495	23648	15.75107113	DE
4	2.005	16.5429042904	12.12	18.1	11.855	8489	14.9282914	DE
12	3.605	34.2680608365	10.52	18.1	9.468	6024	12.8434571	DE
26	2.935	26.2287756926	11.19	18.1	9.468	4798	12.42527132	DE
52	5.401	61.9096744613	8.724	18.1	8.58	5168	11.35235367	DE
156	-3.864999	-21.4841535011	17.989999	18.12	6.794	5389	10.69188886	DE
260	-3.864999	-21.4841535011	17.989999	18.12	6.794	5389	10.69188886	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781036700	14.4	-0.73	-4.79	15.165	16.364999	13.495	16599
1780950300	15.125	0.27	1.82	14.675	15.25	14.45	18354
1780691100	14.855	-0.77	-4.90	15.51	15.685	14.82	11060
1780604700	15.62	-1.08	-6.47	16.155	17.37	15.5	22880
1780518300	16.7	2.86	20.66	13.945	18.1	13.81	49347
1780431900	13.84	0.76	5.81	13.24	14	13.24	6265
1780345500	13.08	-0.18	-1.36	13.28	13.425	12.975	1741
1780086300	13.26	0	0.04	13.3	13.475	13.245	1381
1779999900	13.255	-0.25	-1.85	13.43	13.74	13.255	4950
1779913500	13.505	0.89	7.01	12.62	13.99	12.62	9644
1779827100	12.62	-0.58	-4.39	12.7	12.705	12.59	263
1779740700	13.2	0.58	4.64	12.79	13.25	12.79	1918
1779481500	12.615	0.26	2.06	12.51	12.655	12.51	1739
1779395100	12.36	0.09	0.77	12.29	12.515	12.265	942
1779308700	12.265	0.04	0.33	12	12.265	11.965	2432
1779222300	12.225	-0.52	-4.08	12.52	12.595	12.225	1206
1779135900	12.745	0.06	0.51	12.9	12.9	12.38	10284
1778876700	12.68	-0.07	-0.55	12.64	12.775	12.475	1861
1778790300	12.75	0.39	3.16	12.36	12.82	12.35	3991
1778703900	12.36	0.45	3.78	12.12	12.38	11.855	2922
1778617500	11.91	0.32	2.76	11.54	12.03	11.54	3227
1778531100	11.59	-0.15	-1.28	11.705	11.78	11.545	3034
1778271900	11.74	0.21	1.78	11.48	11.805	11.455	3321
1778185500	11.535	0.11	0.92	11.425	11.825	11.425	2502
1778099100	11.43	0.86	8.14	11.005	11.6	11.005	3318
1778012700	10.57	0.22	2.08	10.574999	10.66	10.565	29519
1777926300	10.355	-0.1	-0.96	10.66	10.775	10.355	2875
1777580700	10.455	0	0.00	10.38	10.455	10.38	231
1777494300	10.455	-0.16	-1.46	10.574999	10.619999	10.455	754
1777407900	10.61	-0.11	-1.03	10.745	10.795	10.595	1253
1777321500	10.72	-0.03	-0.23	10.695	10.785	10.625	331
1777062300	10.745	-0.26	-2.32	11.125	11.275	10.64	2526
1776975900	11	-0.05	-0.41	10.965	11.24	10.965	1870
1776889500	11.045	-0.03	-0.23	11.16	11.2	11.045	759
1776803100	11.07	-0.22	-1.95	11.295	11.335	11.07	853
1776716700	11.29	-0.33	-2.80	11.48	11.66	11.29	3588
1776457500	11.615	0.44	3.89	10.96	11.615	10.93	2520
1776371100	11.18	0.08	0.72	11.105	11.385	10.915	9812
1776284700	11.1	-0.08	-0.67	11.17	11.24	11.025	2757
1776198300	11.175	0.2	1.82	10.995	11.21	10.98	2885
1776111900	10.975	-0.15	-1.30	11	11.065	10.885	12885
1775852700	11.12	0.21	1.88	10.945	11.35	10.94	8669
1775766300	10.915	-0.09	-0.77	10.945	11.115	10.875	3368
1775679900	11	0.65	6.33	10.78	11.3	10.78	22315
1775593500	10.345	-0.13	-1.24	10.385	10.585	10.21	759
1775161500	10.475	-0.46	-4.16	10.685	10.775	10.25	3096
1775075100	10.93	0.49	4.74	10.505	10.93	10.505	6240
1774988700	10.435	0.52	5.28	9.958	10.435	9.944	10334
1774902300	9.912	-0.3	-2.97	10.17	10.17	9.912	1633
1774646700	10.215	-0.21	-2.01	10.435	10.435	10.215	1847
1774560300	10.425	-0.07	-0.67	10.539999	10.539999	10.31	185
1774473900	10.494999	0.32	3.20	10.55	10.6	10.47	3360
1774387500	10.17	-0.32	-3.10	10.43	10.43	10.13	479
1774301100	10.494999	0.85	8.82	9.598	10.52	9.468	2727
1774041900	9.644	-0.07	-0.68	9.808	9.884	9.63	2606
1773955500	9.71	-0.5	-4.90	10.205	10.205	9.71	5066
1773869100	10.21	-0.19	-1.78	10.52	10.625	10.21	10093
1773782700	10.395	0.03	0.29	10.35	10.539999	10.35	636
1773696300	10.365	0.04	0.44	10.42	10.445	10.235	3760
1773437100	10.32	-0.1	-0.96	10.414999	10.46	10.305	508
1773350700	10.42	-0.41	-3.74	10.835	10.875	10.305	5563
1773264300	10.825	-0.14	-1.28	10.895	10.895	10.635	2246
1773177900	10.965	0.75	7.39	10.38	10.965	10.295	15142