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	-1.02	-2.80528052805	36.36	37.5	35.26	1102679	36.80625053	DR
4	-0.1401	-0.394869236558	35.4801	37.76	35.17	732105	36.7171173	DR
12	-4.59	-11.4951164538	39.93	40.87	35.11	333183	36.94128758	DR
26	-0.04	-0.113058224986	35.38	42.1	33.368	244568	36.97443932	DR
52	-1.6125	-4.36371016846	36.9525	42.1	32.72	229866	36.20035702	DR
156	6.35	21.9041048637	28.99	42.1	25.08	175417	32.44961206	DR
260	8.44	31.375464684	26.9	42.1	19.54	146491	30.28234434	DR

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
1782941280	35.34	-1.13	-3.09	35.52	35.5975	35.26	117332
1782854880	36.465	0.12	0.32	36.25	36.57	36.084	174500
1782768300	36.35	-0.49	-1.33	36.36	36.45	36.143	898348
1782509280	36.84	-0.28	-0.75	37.19	37.19	36.8	2521468
1782422460	37.12	0.44	1.20	37.34	37.5	36.98	1424106
1782336000	36.68	-0.02	-0.05	36.36	36.68	36.25	494974
1782250140	36.699997	-0.54	-1.45	36.79	37.075	36.65	456264
1782163500	37.24	-0.04	-0.11	36.98	37.41	36.8575	347452
1781818140	37.28	0.06	0.16	37.42	37.506	37.12	1775689
1781731740	37.22	-0.13	-0.35	37.59	37.76	37.12	544958
1781645340	37.35	0.49	1.33	37.12	37.46	37.11	528133
1781558940	36.86	0.47	1.29	37.39	37.39	36.67	2141383
1781299740	36.39	0.24	0.66	36.36	36.53	36.18	237446
1781213220	36.15	0.97	2.76	35.58	36.22	35.38	623290
1781126940	35.18	-0.3	-0.85	35.54	35.684	35.18	417945
1781040540	35.48	-0.14	-0.39	35.95	35.997	35.17	341289
1780954140	35.62	0.09	0.25	35.82	35.85	35.49	303925
1780694940	35.53	-0.35	-0.98	36.0101	36.025	35.33	305060
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