Givaudan SA (PK)【GVDNY】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	0.46	0.582868727826	78.92	81.09	78.01	19100	79.82290381	DR
4	7.98	11.1764705882	71.4	81.09	70.47	26190	75.05827177	DR
12	12.48	18.6547085202	66.9	81.09	65.97	42358	70.70702396	DR
26	0.42	0.531914893617	78.96	82.512	65.97	53749	74.8733692	DR
52	-20.98	-20.9047429255	100.36	100.79	65.97	54895	80.20312349	DR
156	14.59	22.5189072388	64.79	110.315	61	31700	82.29828929	DR
260	-13.5015	-14.5362639492	92.8815	110.315	53.4899	33310	78.18814758	DR

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
1781818140	79.38	0.48	0.61	78.85	79.87	78.85	26789
1781731740	78.9	-1.35	-1.68	80.18	80.37	78.85	16416
1781645340	80.25	0.13	0.16	80.08	80.9348	79.87	19392
1781558940	80.12	0.03	0.04	80.77	81.09	79.1	20782
1781299740	80.09	0.44	0.55	79.84	80.93	79.56	16868
1781213220	79.65	0.94	1.19	78.92	79.84	78.01	22044
1781126940	78.715	-0.51	-0.64	78.63	79.02	78.545	13161
1781040540	79.22	5.89	8.03	78.28	79.24	78.026	52380
1780954140	73.33	1.37	1.90	72.78	73.53	72.78	34869
1780694940	71.96	-0.08	-0.11	72.63	72.87	71.52	25368
1780608540	72.04	1.27	1.79	72.5	72.93	71.83	31679
1780522140	70.77	-1.22	-1.69	70.47	71.2	70.47	20785
1780435740	71.99	-0.56	-0.77	72.5	72.61	71.74	27277
1780349340	72.55	-1.74	-2.34	72.57	72.785	72.065	30902
1780090080	74.29	-0.32	-0.42	74.97	74.97	74.07	27727
1780003320	74.605	-0.01	-0.01	73.69	74.861	73.63	20890
1779917340	74.61	1.53	2.09	74.75	74.98	73.88	27521
1779830940	73.08	-0.43	-0.58	73.05	73.185	72.768	27064
1779484920	73.51	1.41	1.96	73.95	74.17	73.335	32039
1779398880	72.1	1.39	1.97	71.4	72.2	71.03	30452
1779312300	70.70782	0.55	0.78	69.7	71.149	69.41	27600
1779225660	70.16	0.04	0.06	69.74	70.5	69.64	54070
1779139740	70.12	1.77	2.59	69	70.43	69	77837
1778880000	68.35	-0.17	-0.25	68.19	68.55	68.15	35291
1778793900	68.52	0	0.00	68.74	68.99	68.5	54189
1778707380	68.52	-2.38	-3.36	68.46	68.8248	67.914	46653
1778621340	70.9	0.25	0.35	70.86	70.9	70.02	70793
1778534940	70.65	-1.06	-1.47	71.11	71.14	70.47	34278
1778275200	71.705	0.59	0.84	71.38	72.26	71	27667
1778188800	71.11	-0.5	-0.70	71.67	71.8916	70.46	29231
1778102520	71.61	1.57	2.24	70.73	71.61	70.71	13800
1778016000	70.04	-0.21	-0.30	69.44	70.35	69.11	35139
1777930140	70.25	-1.2	-1.68	70.9	71.06	70.02	33108
1777671000	71.45	0.21	0.29	71.7	71.83	71.45	8923
1777584540	71.24	0.86	1.22	70.39	71.41	70.39	37944
1777498140	70.38	-0.48	-0.68	71.08	71.3026	69.8374	23320
1777411800	70.86	-0.68	-0.95	70.87	71.45	70.57	33135
1777325400	71.54	-0.28	-0.39	72.47	72.58	71.49	60931
1777065780	71.82	0.27	0.38	71.65	72.1886	71.53	15422
1776979740	71.551	-0.52	-0.72	71.39	71.96	70.96	21471
1776893280	72.07	-0.5	-0.69	71.99	72.192	71.26	17879
1776806940	72.57	-1.9	-2.55	73.94	73.94	72.35	30867
1776720540	74.47	-1.11	-1.47	74.338	75.77	74.11	31244
1776460800	75.582	2.35	3.21	75.17	76.425	75.01	21593
1776374940	73.23	-0.5	-0.68	73.57	73.61	73.164	24239
1776288360	73.73	0.2	0.27	73.57	74.233	73.41	23681
1776202140	73.53	1.98	2.77	74.12	74.43	73.42	30190
1776115740	71.55	0.41	0.58	70.47	71.67	70.37	42736
1775856000	71.14	0.5	0.71	71.59	71.94	70.84	23522
1775770140	70.64	-0.37	-0.52	70.51	71.16	69.75	40355
1775683500	71.01	2.82	4.14	71.14	71.14	70.195	35191
1775596800	68.19	-0.41	-0.60	68.61	68.61	67.39	210962
1775510940	68.6	0.36	0.53	66.97	68.79	66.97	49360
1775164920	68.24	0.01	0.01	67.4	68.83	67.33	384096
1775078400	68.23	0.42	0.62	68.59	68.83	67.45	37544
1774992540	67.81	0.56	0.83	67.34	67.81	66.28	55179
1774906080	67.25	1.17	1.77	66.879999	67.84	66.504999	58517
1774646940	66.08	-0.13	-0.20	66.769999	66.959999	65.97	43302
1774560480	66.209999	-0.76	-1.13	66.9	67.39	66.04	57897
1774473900	66.97	0.53	0.79	67.01	67.63	66.41	60920
1774387560	66.444999	-2.37	-3.44	66.79	66.989999	66.144499	122904
1774300800	68.815	0.81	1.20	68.13	69.5308	67.85	65610
1774041960	68	-0.95	-1.38	68.7475	68.88	67.55	56922
1773955740	68.95	-0.51	-0.73	68.32	69.26	67.59	28391