Vivendi SE【VVU】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	-0.322	-14.2857142857	2.254	2.318	1.88	28797	1.96338294	DE
4	-0.226	-10.4726598703	2.158	2.318	1.88	12521	2.05001207	DE
12	-0.258	-11.7808219178	2.19	2.46	1.88	14244	2.12941854	DE
26	-0.4849999	-20.0661944587	2.4169999	2.46	1.66	21398	2.0966652	DE
52	-0.931	-32.5183374083	2.863	3.577	1.66	18973	2.38026916	DE
156	-6.46	-76.9780743565	8.392	11.25	1.66	11514	3.77677154	DE
260	-26.228	-93.1392045455	28.16	33.37	1.66	7895	4.74771888	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
1783715100	1.903	-0.04	-2.11	1.92	1.961	1.903	105838
1783628700	1.944	-0.01	-0.31	1.95	1.988	1.928	49950
1783542300	1.95	-0.23	-10.39	2.188	2.188	1.88	85794
1783455900	2.176	-0.08	-3.46	2.254	2.254	2.164	3139
1783369500	2.254	0.03	1.35	2.216	2.2919999	2.216	3976
1783110300	2.224	-0.04	-1.94	2.254	2.318	2.224	1126
1783023900	2.2679999	0.07	3.37	2.226	2.27	2.222	3618
1782937500	2.194	0.04	1.86	2.178	2.206	2.178	3389
1782851100	2.154	-0.06	-2.89	2.18	2.18	2.154	1209
1782764700	2.218	0.07	3.07	2.196	2.228	2.19	3377
1782505500	2.152	-0.02	-1.10	2.17	2.176	2.14	268
1782419100	2.176	0.03	1.59	2.146	2.176	2.142	298
1782332700	2.142	-0.04	-1.65	2.15	2.15	2.134	3226
1782246300	2.178	0.02	1.02	2.146	2.178	2.14	7120
1782159900	2.156	-0.03	-1.55	2.186	2.192	2.156	12961
1781900700	2.19	-0.01	-0.54	2.214	2.226	2.19	4546
1781814300	2.202	-0	-0.09	2.196	2.202	2.144	6904
1781727900	2.204	0.05	2.51	2.156	2.204	2.15	12061
1781641500	2.15	0.01	0.47	2.142	2.18	2.142	4872
1781555100	2.14	0	0.09	2.174	2.194	2.14	39797
1781295900	2.138	-0.03	-1.47	2.158	2.158	2.138	2792
1781209500	2.17	0.05	2.26	2.086	2.17	2.086	4517
1781123100	2.122	-0.03	-1.21	2.136	2.136	2.11	17776
1781036700	2.148	-0.05	-2.27	2.208	2.23	2.148	705
1780950300	2.198	-0.03	-1.52	2.172	2.212	2.17	1252
1780691100	2.232	0.02	0.81	2.216	2.238	2.19	2213
1780604700	2.214	-0.09	-3.91	2.298	2.298	2.128	55501
1780518300	2.3039999	-0.04	-1.87	2.356	2.356	2.3039999	10631
1780431900	2.348	-0.03	-1.43	2.37	2.4	2.33	4432
1780345500	2.382	0.04	1.62	2.352	2.402	2.352	20197
1780086300	2.344	0.07	3.08	2.2839999	2.46	2.2799999	17353
1779999900	2.274	-0.03	-1.30	2.2879999	2.2879999	2.244	9987
1779913500	2.3039999	-0	-0.17	2.3119999	2.3119999	2.274	521
1779827100	2.3079999	0	0.00	2.3039999	2.34	2.2879999	2709
1779740700	2.3079999	-0.06	-2.45	2.368	2.374	2.3079999	15170
1779481500	2.366	0.04	1.72	2.3319999	2.366	2.306	7199
1779395100	2.326	0.04	1.66	2.2799999	2.326	2.2799999	23232
1779308700	2.2879999	0.03	1.15	2.232	2.3199999	2.232	15170
1779222300	2.262	0.01	0.44	2.3079999	2.3079999	2.2	40115
1779135900	2.2519999	0.06	2.83	2.178	2.416	2.15	11927
1778876700	2.19	0.02	1.01	2.128	2.212	2.128	8554
1778790300	2.168	0.05	2.46	2.126	2.168	2.126	16430
1778703900	2.116	0.01	0.67	2.124	2.124	2.112	1808
1778617500	2.102	-0.02	-1.13	2.12	2.12	2.094	16654
1778531100	2.126	0.02	0.85	2.136	2.144	2.098	7619
1778271900	2.108	0.03	1.25	2.0619999	2.108	2.0619999	27863
1778185500	2.0819999	0.04	1.76	2.044	2.09	2.044	31288
1778099100	2.0459999	0.08	4.23	1.982	2.0499999	1.982	19318
1778012700	1.963	0.02	0.93	1.956	1.965	1.939	13547
1777926300	1.945	-0.04	-2.11	1.992	2.0179999	1.941	58899
1777580700	1.987	-0.08	-3.82	2.0099999	2.0099999	1.97	7300
1777494300	2.0659999	-0.01	-0.39	2.094	2.094	2.048	6937
1777407900	2.0739999	-0.06	-2.72	2.132	2.142	2.06	28359
1777321500	2.132	-0.03	-1.39	2.162	2.162	2.13	51984
1777062300	2.162	-0.01	-0.46	2.154	2.174	2.152	1867
1776975900	2.172	-0.02	-0.73	2.168	2.188	2.168	11913
1776889500	2.188	-0.03	-1.44	2.214	2.224	2.186	335
1776803100	2.22	0.1	4.82	2.172	2.232	2.172	9913
1776716700	2.118	-0.14	-6.28	2.222	2.222	2.118	4032
1776457500	2.2599999	0.08	3.67	2.19	2.2919999	2.188	4750
1776371100	2.18	0.01	0.37	2.168	2.208	2.168	28963
1776284700	2.172	0.04	1.88	2.154	2.182	2.148	29415
1776198300	2.132	0.04	1.91	2.098	2.132	2.094	33031
1776111900	2.092	0.01	0.29	2.0579999	2.092	2.048	17533