Veolia Environment (PK)【VEOEY】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	0.11	0.545634920635	20.16	20.46	19.71	2507198	20.1239533	CS
4	-1.26	-5.85229911751	21.53	21.62	19.51	731516	20.13678893	CS
12	1.28	6.74038967878	18.99	21.62	17.85	390200	19.84597502	CS
26	3.16	18.4687317358	17.11	21.62	16.74	240705	19.53062987	CS
52	3.09	17.9860302678	17.18	21.62	16.01	179488	18.68557021	CS
156	5.27	35.1333333333	15	21.62	13.15	142093	16.7830648	CS
260	-10.81	-34.7812097812	31.08	37.8	13.15	113106	19.07836797	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
1780522140	20.35	0.3	1.50	20.06	20.46	20.05	3476765
1780435740	20.05	0.14	0.70	19.92	20.1	19.91	7900660
1780349340	19.91	-0.4	-1.97	19.97	20.05	19.71	1004985
1780090080	20.31	0.18	0.89	20.17	20.3499	20.13	69221
1780003320	20.13	-0.26	-1.28	20.16	20.3	20.09	84359
1779917340	20.39	-0.23	-1.12	20.48	20.54	20.288	99958
1779830940	20.62	0.43	2.13	20.6	20.66	20.435	76871
1779484920	20.19	-0.08	-0.39	20.2099	20.2999	20.097	65450
1779398880	20.27	0.15	0.77	19.91	20.32	19.87	65878
1779312300	20.115274	0.21	1.03	19.92	20.2799	19.8847	76232
1779225660	19.91	-0.08	-0.40	19.89	20.02	19.795	126013
1779139740	19.99	0.46	2.36	19.79	19.99	19.7501	141853
1778880000	19.53	-0.65	-3.22	19.853	19.88	19.51	147688
1778793900	20.18	-0.12	-0.61	20.36	20.37	20.18	79924
1778707380	20.304	0.04	0.22	20.2322	20.3599	20.1501	37634
1778621340	20.26	-0.04	-0.20	20.07	20.28	20.0101	71073
1778534940	20.3	-0.09	-0.44	20.29	20.55	20.29	50708
1778275200	20.39	-0.42	-2.02	20.3	20.45	20.3	42213
1778188800	20.81	-0.8	-3.70	21.53	21.62	20.69	281311
1778102520	21.61	0.62	2.97	21.36	21.62	21.25	95189
1778016000	20.9875	0.37	1.78	21.03	21.055	20.8375	125317
1777930140	20.62	-0.55	-2.58	20.7	20.832	20.53	89009
1777671000	21.166	0.02	0.08	21.2275	21.42	21.12	69358
1777584540	21.15	0.87	4.29	20.92	21.2	20.9	905249
1777498140	20.28	-0.64	-3.04	20.46	20.56	20.24	159600
1777411800	20.915	-0.05	-0.21	21.02	21.0806	20.88	78879
1777325400	20.96	0.01	0.05	21.07	21.1	20.8801	135538
1777065780	20.95	0.24	1.16	20.87	20.98	20.77	38901
1776979740	20.71	0	0.01	20.62	20.86	20.6	53218
1776893280	20.708	0.11	0.52	20.82	20.865	20.68	63115
1776806940	20.6	-0.31	-1.48	20.905	20.905	20.6	97412
1776720540	20.91	-0.03	-0.14	20.89	20.98	20.78	205736
1776460800	20.94	0.27	1.31	21.02	21.11	20.94	140056
1776374940	20.67	-0.1	-0.48	20.9	20.96	20.65	75117
1776288360	20.77	-0.08	-0.38	20.808	20.85	20.75	53055
1776202140	20.85	0.41	2.01	20.878	20.9	20.7	105350
1776115740	20.44	-0.1	-0.49	20.19	20.45	20.16	236938
1775856000	20.54	0.12	0.59	20.5375	20.5999	20.46	69393
1775770140	20.42	0.22	1.09	20.25	20.514	20.23	85679
1775683500	20.2	0.62	3.17	20.25	20.33	20.066	155903
1775596800	19.58	0.07	0.36	19.52	19.6	19.3	321017
1775510940	19.51	0.12	0.62	19.33	19.79	19.28	72272
1775164920	19.39	0.21	1.09	18.98	19.41	18.98	288424
1775078400	19.18	0.09	0.47	19.28	19.34	19.07	68120
1774992540	19.09	0.5	2.69	18.94	19.12	18.78	178123
1774906080	18.59	0.32	1.78	18.4	18.6699	18.4	261545
1774646940	18.265	-0.24	-1.30	18.3	18.51	18.219	2685632
1774560480	18.505	-0.16	-0.83	18.48	18.63	18.45	103655
1774473900	18.66	0.31	1.66	18.85	18.95	18.64	98998
1774387560	18.355	-0.03	-0.14	18.225	18.44	18.21	109142
1774300800	18.38	0.46	2.57	18.38	18.7	18.14	191709
1774041960	17.92	-0.52	-2.82	18.25	18.32	17.85	151306
1773955740	18.44	-0.04	-0.22	18.14	18.54	18.13	144582
1773869340	18.48	-0.67	-3.47	18.81	18.87	18.48	62097
1773782700	19.145	0.22	1.14	19.26	19.27	19.0994	108093
1773696120	18.93	0.26	1.39	18.9	18.975	18.79	136437
1773437340	18.67	-0.4	-2.07	19.12	19.15	18.67	161888
1773350400	19.065	-0.1	-0.50	18.99	19.15	18.87	551763
1773264540	19.16	-0.02	-0.10	19.19	19.34	19.06	132117
1773178080	19.18	0.08	0.42	19.35	19.49	19.13	97558
1773091740	19.1	-0.02	-0.10	18.73	19.2	18.5675	124678
1772836140	19.12	-0.3	-1.54	18.84	19.19	18.75	571628
1772749680	19.42	-0.16	-0.82	19.31	19.42	19.2	286966
1772663220	19.58	0.05	0.26	19.68	19.7	19.45	62066