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	27.835	27.835	27.835	4	27.835	CS
4	-2.905	-9.45022771633	30.74	31.81	27.835	90	29.1609375	CS
12	7.145	34.5335911068	20.69	31.81	20.69	269	26.48789833	CS
26	10.135	57.2598870056	17.7	31.81	17.7	209	24.36089622	CS
52	9.895	55.1560758082	17.94	31.81	16.88	304	20.88871491	CS
156	16.92	155.016032982	10.915	31.81	10.915	207	19.22393473	CS
260	14.835	114.115384615	13	31.81	7.46	247	15.87012088	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
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
1774646940	23.63	-1.4	-5.59	24.83	25.01	23.63	1272
1774560480	25.03	1.9	8.21	25.03	25.03	25.03	44
1774473960	23.13	0	0.00	23.13	23.13	23.13	0
1774387560	23.13	1.99	9.41	23.13	23.13	23.13	6
1774300920	21.14	0	0.00	21.14	21.14	21.14	0
1774041720	21.14	0	0.00	21.14	21.14	21.14	0
1773955320	21.14	0	0.00	21.14	21.14	21.14	0
1773868920	21.14	0	0.00	21.14	21.14	21.14	0
1773782520	21.14	0	0.00	21.14	21.14	21.14	0
1773696120	21.14	-0.75	-3.40	20.69	21.69	20.69	489
1773436800	21.885	0	0.00	21.885	21.885	21.885	0
1773350400	21.885	-0.23	-1.04	21.885	21.885	21.885	100
1773268140	22.115	0	0.00	22.115	22.115	22.115	0
1773181740	22.115	0	0.00	22.115	22.115	22.115	0
1773095340	22.115	0	0.00	22.115	22.115	22.115	0