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	0.21	1.0299166258	20.39	20.9	20.22	102406	20.63510916	CS
4	0.69	3.4655951783	19.91	20.9	19.69	819636	20.1408643	CS
12	2.12	11.4718614719	18.48	21.62	18.219	407664	19.96887847	CS
26	3.37	19.5589088799	17.23	21.62	16.83	256961	19.64163004	CS
52	3.45	20.1166180758	17.15	21.62	16.01	186397	18.80167232	CS
156	4.8295	30.623632732	15.7705	21.62	13.15	144679	16.87806953	CS
260	-9.348	-31.2141044477	29.948	37.8	13.15	114982	19.072974	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
1781818140	20.6	0.09	0.44	20.62	20.713	20.57	85113
1781731740	20.51	-0.38	-1.82	20.81	20.8899	20.48	182434
1781645340	20.89	0.24	1.16	20.73	20.9	20.72	65094
1781558940	20.65	0.06	0.29	20.785	20.8	20.61	105310
1781299740	20.59	-0.14	-0.68	20.56	20.6399	20.46	74583
1781213220	20.73	0.69	3.44	20.39	20.73	20.22	84608
1781126940	20.04	0.22	1.11	20.03	20.21	19.9601	45375
1781040540	19.82	-0.21	-1.05	20.09	20.13	19.69	172522
1780954140	20.029997	-0.04	-0.20	20.08	20.22	19.9401	142997
1780694940	20.07	-0.17	-0.84	20.23	20.29	20	1310231
1780608540	20.24	-0.11	-0.54	20.28	20.35	20.1025	545774
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