Vinci Sa (PK)【VCISF】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	0	0	144.15	0	0	0	CS
4	-7.12	-4.79364438161	148.53	148.53	141.05	6471	144.19773668	CS
12	-3.39	-2.34116022099	144.8	156.33	141.05	1731	146.46814998	CS
26	-5.79	-3.93342391304	147.2	167.75	130.05	1205	144.4867532	CS
52	-0.6	-0.422505457362	142.01	167.75	130.05	1364	144.40227243	CS
156	25.752	22.2656452645	115.658	167.75	100.3	1152	135.07278669	CS
260	27.9585	24.6435701599	113.4515	167.75	77.45	1061	124.20634099	CS

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
1780694940	141.41	-2.76	-1.91	144.15	144.15	141.41	907
1780608540	144.165	0	0.00	144.165	144.165	144.165	0
1780522140	144.165	0	0.00	144.165	144.165	144.165	0
1780435740	144.165	0	0.00	144.165	144.165	144.165	0
1780349340	144.165	0	0.00	144.165	144.165	144.165	0
1780090140	144.165	0	0.00	144.165	144.165	144.165	0
1780003740	144.165	0	0.00	144.165	144.165	144.165	0
1779917340	144.165	0	0.00	144.165	144.165	144.165	0
1779830940	144.165	3.11	2.21	144.165	144.165	144.165	18816
1779484800	141.05	0	0.00	141.05	141.05	141.05	0
1779398400	141.05	0	0.00	141.05	141.05	141.05	0
1779312000	141.05	0	0.00	141.05	141.05	141.05	0
1779225600	141.05	0	0.00	141.05	141.05	141.05	0
1779139200	141.05	0	0.00	141.05	141.05	141.05	0
1778880000	141.05	-7.48	-5.04	141.05	141.05	141.05	264
1778794140	148.53	0	0.00	148.53	148.53	148.53	0
1778707740	148.53	0	0.00	148.53	148.53	148.53	0
1778621340	148.53	-4.62	-3.02	148.53	148.53	148.53	334
1778535000	153.15	0	0.00	153.15	153.15	153.15	0
1778275800	153.15	0	0.00	153.15	153.15	153.15	0
1778189400	153.15	0	0.00	153.15	153.15	153.15	0
1778103000	153.15	0	0.00	153.15	153.15	153.15	0
1778016600	153.15	0	0.00	153.15	153.15	153.15	0
1777930200	153.15	0	0.00	153.15	153.15	153.15	0
1777671000	153.15	2.92	1.94	153.15	153.15	153.15	298
1777584540	150.22999	5.9	4.08	150.22999	150.22999	150.22999	111
1777498140	144.334	-6.9	-4.56	144.334	144.334	144.334	500
1777411800	151.22999	0	0.00	151.22999	151.22999	151.22999	101
1777325400	151.22999	-2.52	-1.64	151.22999	151.22999	151.22999	242
1777066140	153.75	0	0.00	153.75	153.75	153.75	0
1776979740	153.75	-0.05	-0.03	153.75	153.75	153.75	6970
1776893280	153.8	-2.53	-1.62	153.8	153.8	153.8	139
1776806940	156.33	0	0.00	156.33	156.33	156.33	0
1776720540	156.33	0	0.00	156.33	156.33	156.33	0
1776461340	156.33	0	0.00	156.33	156.33	156.33	0
1776374940	156.33	0	0.00	156.33	156.33	156.33	0
1776288540	156.33	0	0.00	156.33	156.33	156.33	0
1776202140	156.33	0	0.00	156.33	156.33	156.33	0
1776115740	156.33	6.4	4.27	156.33	156.33	156.33	106
1775856120	149.935	0	0.00	149.935	149.935	149.935	0
1775769720	149.935	0	0.00	149.935	149.935	149.935	0
1775683320	149.935	0	0.00	149.935	149.935	149.935	0
1775596920	149.935	0	0.00	149.935	149.935	149.935	0
1775510520	149.935	0	0.00	149.935	149.935	149.935	0
1775164920	149.935	4.84	3.33	149.935	149.935	149.935	197
1775078940	145.1	0	0.00	145.1	145.1	145.1	0
1774992540	145.1	2.45	1.72	145.1	145.1	145.1	2307
1774906080	142.65	-0.64	-0.45	142.65	142.65	142.65	346
1774646940	143.28989	1.54	1.09	143.53	143.53	143.28989	471
1774560360	141.75	0	0.00	141.75	141.75	141.75	0
1774473960	141.75	0	0.00	141.75	141.75	141.75	0
1774387560	141.75	-1.4	-0.98	146.51	146.51	141.75	899
1774301160	143.15	0	0.00	143.15	143.15	143.15	0
1774041960	143.15	2.1	1.49	143.15	143.15	143.15	106
1773955740	141.05	-3.75	-2.59	141.05	141.05	141.05	181
1773869340	144.8	-22.95	-13.68	144.8	144.8	144.8	510
1773734400	167.75	0	0.00	167.75	167.75	167.75	0
1773648000	167.75	0	0.00	167.75	167.75	167.75	0
1773388800	167.75	0	0.00	167.75	167.75	167.75	0
1773302400	167.75	0	0.00	167.75	167.75	167.75	0
1773216000	167.75	0	0.00	167.75	167.75	167.75	0
1773129600	167.75	0	0.00	167.75	167.75	167.75	0
1773043200	167.75	0	0.00	167.75	167.75	167.75	0
1772784000	167.75	0	0.00	167.75	167.75	167.75	0