Veolia Environment (PK)【VEOEF】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	0.0328	0.0812943649126	40.3472	41.44	39.25	291807	40.97286442	CS
4	-0.49	-1.19892341571	40.87	41.44	39.25	122007	40.97043602	CS
12	2.38	6.26315789474	38	43.05	36.21	49303	40.95758553	CS
26	6.56	19.3968066233	33.82	43.38	33.24	26185	40.71673569	CS
52	5.78	16.7052023121	34.6	43.38	32.45	12929	40.3339814	CS
156	9.25	29.7141021523	31.13	43.38	26.53	6512	36.90396155	CS
260	9.1	29.0920716113	31.28	43.38	18.59	5965	32.88139148	CS

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
1781040540	40.38	1.13	2.88	40.49	40.49	40.38	802
1780954140	39.25	-1.48	-3.63	40.7	41.07	39.25	18042
1780694940	40.73	0.16	0.41	41.05	41.05	40.28	338243
1780608540	40.565	-0.76	-1.83	40.965	41.44	40.565	356159
1780522140	41.32	0.95	2.35	40.84	41.32	40.72	745883
1780435740	40.37	0.25	0.62	40.3472	40.37	40.3472	708
1780349340	40.12	-0.33	-0.82	40.127	40.127	40.12	472
1780089720	40.45	0	0.00	40.45	40.45	40.45	0
1780003320	40.45	-0.01	-0.02	40.45	40.45	40.45	107
1779916920	40.46	0	0.00	40.46	40.46	40.46	0
1779830520	40.46	0	0.00	40.46	40.46	40.46	0
1779484920	40.46	1.2	3.06	40.46	40.46	40.46	1077
1779398460	39.26	0	0.00	39.26	39.26	39.26	0
1779312060	39.26	0	0.00	39.26	39.26	39.26	0
1779225660	39.26	-1.02	-2.53	39.26	39.26	39.26	207
1779139740	40.28	0.28	0.70	39.27	40.28	39.27	2704
1778880000	40	-0.87	-2.13	40	40	40	307
1778793780	40.87	0	0.00	40.87	40.87	40.87	0
1778707380	40.87	-0.01	-0.02	40.87	40.87	40.87	173
1778621340	40.88	0	0.00	40.88	40.88	40.88	0
1778534940	40.88	-2.14	-4.97	40.955	40.955	40.88	3381
1778275200	43.02	1	2.38	43.02	43.02	43.02	110
1778189340	42.02	0	0.00	42.02	42.02	42.02	0
1778102940	42.02	0	0.00	42.02	42.02	42.02	0
1778016540	42.02	0	0.00	42.02	42.02	42.02	0
1777930140	42.02	-0.23	-0.54	42.02	42.02	42.02	251
1777671000	42.25	-0.16	-0.38	42.25	42.25	42.25	349
1777584540	42.41	1.61	3.93	42.41	42.41	42.41	552
1777498140	40.805	-1.39	-3.29	40.805	40.805	40.805	1829
1777411800	42.194	0	0.00	42.194	42.194	42.194	23
1777325400	42.194	0.97	2.36	43.05	43.05	42.194	350
1777066140	41.22	0	0.00	41.22	41.22	41.22	0
1776979740	41.22	-0.94	-2.23	41.22	41.22	41.22	150
1776893340	42.16	0	0.00	42.16	42.16	42.16	0
1776806940	42.16	1.16	2.83	42.58	42.58	42.16	1039
1776720540	41	0	0.00	41	41	41	0
1776461340	41	0	0.00	41	41	41	0
1776374940	41	0	0.00	41	41	41	0
1776288540	41	0	0.00	41	41	41	0
1776202140	41	0	0.00	41	41	41	0
1776115740	41	0.7	1.74	41	41	41	266
1775856300	40.3	0	0.00	40.3	40.3	40.3	0
1775769900	40.3	0	0.00	40.3	40.3	40.3	0
1775683500	40.3	1.98	5.16	40.6	40.6	40.3	345
1775597340	38.3225	0	0.00	38.3225	38.3225	38.3225	0
1775510940	38.3225	-0.19	-0.49	38.3225	38.3225	38.3225	100
1775165340	38.51	0	0.00	38.51	38.51	38.51	0
1775078940	38.51	0	0.00	38.51	38.51	38.51	0
1774992540	38.51	0.66	1.74	38.17	38.51	38.17	2560
1774906080	37.85	1.05	2.85	36.73	37.85	36.73	704
1774646940	36.8	0.59	1.63	36.955	36.955	36.8	1800
1774560360	36.21	0	0.00	36.21	36.21	36.21	0
1774473960	36.21	0	0.00	36.21	36.21	36.21	0
1774387560	36.21	-1.79	-4.71	36.21	36.21	36.21	1034
1774301340	38	0	0.00	38	38	38	0
1774042140	38	0	0.00	38	38	38	0
1773955740	38	0	0.00	38	38	38	0
1773869340	38	0	0.00	38	38	38	150
1773782520	38	0	0.00	38	38	38	0
1773696120	38	0.04	0.10	38	38	38	152
1773437340	37.9612	0	0.00	37.9612	37.9612	37.9612	0
1773350940	37.9612	0	0.00	37.9612	37.9612	37.9612	0
1773264540	37.9612	-0.24	-0.63	37.9612	37.9612	37.9612	9190
1773129600	38.2	0	0.00	38.2	38.2	38.2	0