Verizon Communications Inc【BACD】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	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	39.785	0	0.00	39.785	39.785	39.785	0
1781800140	39.785	0.35	0.89	39.985	39.985	39.785	56
1781713740	39.435	-0.88	-2.18	40.325	40.325	39.23	567
1781627340	40.315	-0.6	-1.47	40.645	40.71	40.315	132
1781540880	40.915	0.14	0.34	41.03	41.03	40.915	34
1781281740	40.775	0.34	0.83	40.775	40.775	40.775	209
1781195340	40.44	0.15	0.37	40.44	40.44	40.44	62
1781108940	40.29	1.03	2.61	40.29	40.29	40.29	66
1781022540	39.265	-0.3	-0.76	39.13	39.265	39.015	290
1780936140	39.565	0.29	0.74	39.565	39.565	39.0475	33
1780676940	39.275	0.03	0.09	38.7575	39.275	38.7575	396
1780590540	39.24	-0.93	-2.32	39.82	40.355	39.24	67
1780504140	40.17	-0.48	-1.18	40.915	40.915	40.17	143
1780417740	40.65	-0.45	-1.08	40.83	41.085	40.65	169
1780331280	41.095	0.06	0.15	41.09	41.095	41.09	63
1780072140	41.035	-0.18	-0.42	40.95	41.035	40.95	452
1779985740	41.21	-0.33	-0.79	41.625	41.625	41.21	375
1779899340	41.54	0.21	0.52	41.37	41.54	41.37	57
1779812880	41.325	-0.35	-0.84	41.67	41.67	41.26	158
1779726480	41.675	0.58	1.42	41.675	41.675	41.675	34
1779467340	41.09	0	0.00	41.09	41.09	41.09	0
1779380940	41.09	-0.03	-0.06	41.09	41.09	41.09	57
1779294540	41.115	0.88	2.19	41.115	41.115	41.115	128
1779208140	40.235	-0.08	-0.19	40.245	40.465	40.235	174
1779121740	40.31	-0.25	-0.62	39.84	40.31	39.5	543
1778862540	40.56	0.27	0.66	40.445	40.805	40.445	56
1778776140	40.2925	-0.45	-1.11	40.2225	40.385	40.2225	182
1778689740	40.745	0.34	0.85	40.705	41.12	40.705	208
1778603400	40.4	-0.03	-0.06	40.4	40.4	40.4	12
1778516940	40.425	0.46	1.15	40.635	40.635	40.415	182
1778257740	39.965	-0.44	-1.08	40.155	40.155	39.935	718
1778171340	40.4025	0.42	1.04	40.27	40.4025	40.0575	250
1778084940	39.985	-0.36	-0.89	40.41	40.41	39.985	54
1777998540	40.345	-0.77	-1.86	40.745	40.75	40.345	165
1777912140	41.11	0.42	1.04	41.11	41.11	41.11	100
1777652940	40.685	0	0.00	40.685	40.685	40.685	0
1777566540	40.685	0.59	1.47	39.96	40.985	39.825	297
1777480140	40.0975	-0.34	-0.83	40.575	40.575	40.0775	354
1777393740	40.435	-0.21	-0.50	40.91	40.91	40.05	177
1777307340	40.64	0.31	0.77	39.96	41.4	39.45	2888
1777048140	40.33	0.09	0.22	39.99	40.44	39.99	28
1776961740	40.24	1.3	3.33	40.345	40.345	40.24	60
1776875340	38.945	-0.73	-1.83	39.34	39.435	38.59	8221
1776788940	39.67	-0.15	-0.36	39.565	39.68	39.56	58
1776702540	39.815	0.44	1.12	39.61	39.865	39.45	857
1776443340	39.375	0.19	0.47	39.51	39.51	38.98	586
1776356940	39.19	1.02	2.66	38.21	39.215	38.21	155
1776270540	38.175	-0.14	-0.37	38.575	38.575	38.17	384
1776184140	38.315	-0.76	-1.94	38.585	38.615	37.62	1121
1776097740	39.075	-0.24	-0.61	39.395	39.405	39.075	345
1775838540	39.315	-1.56	-3.80	40.37	40.42	39.3	786
1775752200	40.87	0.15	0.37	40.875	41.535	40.83	542
1775665740	40.7175	-1.64	-3.88	41.92	41.92	40.4375	537
1775579340	42.36	-0.71	-1.65	42.945	42.945	42.36	813
1775492940	43.07	0	0.00	43.07	43.07	43.07	0
1775233740	43.07	0	0.00	43.07	43.07	43.07	0
1775147340	43.07	0.42	0.98	43.01	43.07	43.01	426
1775060940	42.65	-0.63	-1.44	42.655	42.655	42.41	285
1774974540	43.275	-0.73	-1.66	43.275	43.4175	43.275	34
1774888140	44.0075	-0.41	-0.92	44.05	44.05	43.93	168
1774632540	44.415	0.13	0.30	44.415	44.415	44.415	19
1774546140	44.2825	0.43	0.97	43.635	44.3775	43.635	117
1774459740	43.855	-0.55	-1.23	43.765	43.88	43.765	98
1774373340	44.4	0.92	2.13	43.415	44.445	43.415	184
1774286940	43.475	-0.05	-0.11	43.32	43.475	42.7	549