Valloourec S A (PK)【VLOUF】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	0	24.225	24.225	24.225	4	24.225	CS
4	-3.275	-11.9090909091	27.5	27.99	24.225	53	27.43301887	CS
12	-4.725	-16.3212435233	28.95	31.81	24.225	196	28.55972904	CS
26	4.715	24.1670937981	19.51	31.81	19.272	198	24.73889915	CS
52	4.992	25.9553891749	19.233	31.81	16.88	301	21.04741754	CS
156	12.525	107.051282051	11.7	31.81	11.19	207	19.26640311	CS
260	15.325	172.191011236	8.9	31.81	7.46	249	15.90603343	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
1782768000	24.225	0	0.00	24.225	24.225	24.225	0
1782508800	24.225	0	0.00	24.225	24.225	24.225	0
1782422400	24.225	0	0.00	24.225	24.225	24.225	0
1782336000	24.225	-3.77	-13.45	24.225	24.225	24.225	4
1782250140	27.99	0	0.00	27.99	27.99	27.99	0
1782163740	27.99	0	0.00	27.99	27.99	27.99	0
1781818140	27.99	0	0.00	27.99	27.99	27.99	0
1781731740	27.99	0	0.00	27.99	27.99	27.99	0
1781645340	27.99	0	0.00	27.99	27.99	27.99	0
1781558940	27.99	0.49	1.78	27.99	27.99	27.99	5
1781299620	27.5	0	0.00	27.5	27.5	27.5	0
1781213220	27.5	-0.34	-1.20	27.5	27.5	27.5	150
1781126940	27.835	0	0.00	27.835	27.835	27.835	0
1781040540	27.835	0	0.00	27.835	27.835	27.835	0
1780954140	27.835	0	0.00	27.835	27.835	27.835	0
1780694940	27.835	0	0.00	27.835	27.835	27.835	0
1780608540	27.835	0	0.00	27.835	27.835	27.835	0
1780522140	27.835	0	0.00	27.835	27.835	27.835	0
1780435740	27.835	0	0.00	27.835	27.835	27.835	0
1780349340	27.835	-0.71	-2.47	27.835	27.835	27.835	4
1780090140	28.54	0	0.00	28.54	28.54	28.54	0
1780003740	28.54	0	0.00	28.54	28.54	28.54	0
1779917340	28.54	0	0.00	28.54	28.54	28.54	0
1779830940	28.54	0	0.00	28.54	28.54	28.54	0
1779485340	28.54	0	0.00	28.54	28.54	28.54	0
1779398940	28.54	0	0.00	28.54	28.54	28.54	0
1779312540	28.54	0	0.00	28.54	28.54	28.54	0
1779226140	28.54	0	0.00	28.54	28.54	28.54	0
1779139740	28.54	-2.25	-7.31	30.32	30.32	28.54	332
1778880000	30.79	-1.02	-3.21	30.79	30.79	30.79	50
1778793900	31.81	1.07	3.48	31.81	31.81	31.81	30
1778707380	30.74	0.67	2.23	30.74	30.74	30.74	32
1778621400	30.07	0	0.00	30.07	30.07	30.07	0
1778535000	30.07	0	0.00	30.07	30.07	30.07	0
1778275800	30.07	0	0.00	30.07	30.07	30.07	0
1778189400	30.07	0	0.00	30.07	30.07	30.07	0
1778103000	30.07	0	0.00	30.07	30.07	30.07	0
1778016600	30.07	0	0.00	30.07	30.07	30.07	0
1777930200	30.07	0	0.00	30.07	30.07	30.07	0
1777671000	30.07	-0.09	-0.30	30.07	30.07	30.07	1
1777584540	30.16	1.26	4.36	30.16	30.16	30.16	650
1777498200	28.9	0	0.00	28.9	28.9	28.9	0
1777411800	28.9	0	0.00	28.9	28.9	28.9	0
1777325400	28.9	1.9	7.04	28.9	28.9	28.9	4
1777065600	27	0	0.00	27	27	27	0
1776979200	27	0	0.00	27	27	27	0
1776892800	27	0	0.00	27	27	27	0
1776806400	27	0	0.00	27	27	27	0
1776720000	27	0	0.00	27	27	27	0
1776460800	27	-0.95	-3.40	27	27	27	200
1776374760	27.95	0	0.00	27.95	27.95	27.95	0
1776288360	27.95	0	0.00	27.95	27.95	27.95	1000
1776202140	27.95	-1	-3.45	27.26	27.95	27.26	475
1776115740	28.95	2.75	10.50	28.95	28.95	28.95	200
1775856540	26.2	0	0.00	26.2	26.2	26.2	0
1775770140	26.2	0	0.00	26.2	26.2	26.2	0
1775683740	26.2	0	0.00	26.2	26.2	26.2	0
1775597340	26.2	0	0.00	26.2	26.2	26.2	0
1775510940	26.2	2.57	10.88	26.2	26.2	26.2	50
1775165340	23.63	0	0.00	23.63	23.63	23.63	0
1775078940	23.63	0	0.00	23.63	23.63	23.63	0
1774992540	23.63	0	0.00	23.63	23.63	23.63	0
1774906140	23.63	0	0.00	23.63	23.63	23.63	0