Vinci SA (PK)【VCISY】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	-0.62	-1.71081677704	36.24	36.775	35.435	212596	35.81463854	DR
4	-2.53	-6.63171690695	38.15	38.2	35.11	163312	36.19760238	DR
12	-1.8	-4.81026189204	37.42	40.87	35.11	149044	37.30848311	DR
26	0.52	1.48148148148	35.1	42.1	33.368	148734	36.94813652	DR
52	-0.7	-1.92731277533	36.32	42.1	32.72	191076	36.03218625	DR
156	6.9999	24.4579858212	28.6201	42.1	25.08	160705	31.89144774	DR
260	7.02	24.5454545455	28.6	42.1	19.54	136301	29.76491857	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	35.88	0.33	0.93	36.12	36.12	35.57	147086
1780522140	35.55	-0.01	-0.03	35.4801	35.737	35.435	226671
1780435740	35.56	-0.38	-1.06	35.89	35.9	35.44	206327
1780349340	35.94	-0.33	-0.91	35.7	36.22	35.5	354486
1780090080	36.27	0.08	0.23	36.24	36.775	36.1	128408
1780003320	36.18515	-0.22	-0.62	35.97	36.35	35.9175	151322
1779917340	36.41	0.24	0.66	36.72	36.78	36.285	123994
1779830940	36.17	0.98	2.78	36.27	36.33	35.91	146089
1779484920	35.19	-0.83	-2.30	35.81	35.85	35.11	168220
1779398880	36.02	-0.21	-0.58	35.59	36.16	35.5	116874
1779312300	36.23	0.57	1.60	35.7	36.46	35.53	144202
1779225660	35.66	-0.72	-1.98	35.75	36.04	35.3	358694
1779139740	36.3814	0.29	0.81	36.27	36.45	36.092	165153
1778880000	36.09	-0.99	-2.67	36.41	36.86	36.06	118650
1778793900	37.08	-0.12	-0.32	37.1401	37.17	37.004	95066
1778707380	37.2	-0.46	-1.22	36.73	37.35	36.73	114190
1778621340	37.66	-0.24	-0.63	37.55	37.73	37.43	105846
1778534940	37.9	0	0.00	37.81	38.0805	37.77	106954
1778275200	37.9	-0.27	-0.71	38.15	38.2	37.64	124693
1778188800	38.17	-1.19	-3.02	39.35	39.36	38.17	93141
1778102520	39.36	1.65	4.38	39.15	39.4	39.0075	105039
1778016000	37.71	1.03	2.81	37.74	37.88	36.86	113717
1777930140	36.68	-1.05	-2.78	36.96	37.048	36.47	139317
1777671000	37.73	-0.01	-0.03	37.7901	38.16	37.63	82953
1777584540	37.74	1.06	2.89	37.26	37.77	37.25	109862
1777498140	36.68	-0.84	-2.24	36.71	36.88485	36.54	135739
1777411800	37.52	0.05	0.13	37.6899	37.71	37.46	165835
1777325400	37.47	-0.03	-0.08	37.66	37.71	37.35	144513
1777065780	37.5	-1.21	-3.13	37.25	37.54	37.17	115542
1776979740	38.709905	0.35	0.91	38.13	38.72	37.8	97020
1776893280	38.36	-0.72	-1.84	39.2036	39.31	38.27	96641
1776806940	39.08	-0.48	-1.21	39.48	39.51	38.85	77941
1776720540	39.56	-1.14	-2.80	39.22	39.65	39.11	150198
1776460800	40.7	0.93	2.34	40.555	40.87	40.32	175803
1776374940	39.77	-0.13	-0.33	39.73	40.22	39.52	150520
1776288360	39.9	-0.1	-0.25	39.62	39.95	39.43	102424
1776202140	40	0.02	0.05	40.02	40.16	39.69	84297
1776115740	39.98	0.07	0.18	39.21	39.98	39.1225	128931
1775856000	39.91	-0.33	-0.82	40.16	40.19	39.66	120255
1775770140	40.24	0.35	0.88	39.61	40.39	39.58	123141
1775683500	39.89	1.65	4.31	39.93	40.04	39.6	172625
1775596800	38.24	-0.03	-0.08	38	38.32	37.68	187940
1775510940	38.27	0.19	0.50	38.21	38.98	37.54	118945
1775164920	38.08	-0.24	-0.63	37.45	38.188	37.4	160613
1775078400	38.32	0.79	2.10	38.07	38.59	38.07	133426
1774992540	37.53	1.35	3.73	37.08	37.56	36.7825	194619
1774906080	36.18	-0.02	-0.04	36.25	36.34	35.96	168500
1774646940	36.196	-0.25	-0.70	36.1	36.57	36.07	163828
1774560480	36.450014	-0.84	-2.25	36.65	36.88	36.38	164896
1774473900	37.29	0.49	1.33	37.32	37.37	37	139495
1774387560	36.8	-0.25	-0.67	36.16	37.02	36.14	175135
1774300800	37.05	1.46	4.10	36.79	37.45	36.43	208179
1774041960	35.59	-1.14	-3.10	36.54	36.56	35.49	171307
1773955740	36.73	-0.07	-0.19	35.96	37.06	35.94	182863
1773869340	36.8	-1.19	-3.13	37.16	37.42	36.65	156948
1773782700	37.99	0.62	1.66	37.84	38.15	37.4525	152867
1773696120	37.37	0.52	1.41	37.31	38.17	36.95	183004
1773437340	36.85	-0.53	-1.42	37.42	37.51	36.78	193589
1773350400	37.38	-0.49	-1.29	37.41	37.57	37.0925	173727
1773264540	37.87	0.26	0.69	37.58	37.915	37.55	320889
1773178080	37.61	-0.14	-0.37	37.93	38.23	37.58	176944
1773091740	37.75	0.15	0.40	36.68	37.89	36.41	181627
1772836140	37.6	-0.61	-1.58	36.77	37.65	36.66	135903
1772749680	38.205	-0.94	-2.39	38.36	38.4135	37.84	311837