Verizon Communications Inc【1VZ】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	-2.665	-6.44498186215	41.35	41.35	38.63	128	40.39179907	DE
4	-1.615	-4.00744416873	40.3	41.94	38.63	141	40.73951012	DE
12	-6.16	-13.7362024752	44.845	44.845	37.675	263	41.14862397	DE
26	2.605	7.22006651885	36.08	44.845	32.77	344	38.65964219	DE
52	0.755	1.99050883206	37.93	44.845	32.77	292	37.33596273	DE
156	3.335	9.4342291372	35.35	44.845	32.77	252	37.96548081	DE
260	3.335	9.4342291372	35.35	44.845	32.77	252	37.96548081	DE

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
1780674900	38.685	-1.7	-4.20	38.63	38.685	38.63	45
1780588500	40.38	0.14	0.35	40.25	40.625	40.25	294
1780502100	40.24	-0.35	-0.85	40.41	40.41	40.24	249
1780415700	40.585	-0.49	-1.19	40.695	40.695	40.585	45
1780329300	41.075	0.09	0.22	41.075	41.075	41.075	6
1780070100	40.985	-0.96	-2.28	41.35	41.35	40.985	48
1779983700	41.94	0.23	0.55	41.94	41.94	41.94	0
1779897300	41.71	0.33	0.80	41.71	41.71	41.71	30
1779810900	41.38	-0.13	-0.30	41.73	41.73	41.38	497
1779724500	41.505	-0.02	-0.05	41.505	41.505	41.505	97
1779465300	41.525	0.05	0.13	41.5	41.525	41.5	172
1779378900	41.47	0.66	1.62	41.47	41.47	41.47	2
1779292500	40.81	0.54	1.34	40.81	40.81	40.81	0
1779206100	40.27	0.45	1.13	40.27	40.27	40.27	1
1779119700	39.82	-1.02	-2.49	39.82	39.82	39.82	1
1778860500	40.835	0.61	1.50	40.45	40.835	40.445	191
1778774100	40.23	-0.94	-2.27	40.525	40.53	40.23	162
1778687700	41.165	0.4	0.98	40.655	41.165	40.655	229
1778601300	40.765	0.56	1.38	40.7	40.765	40.7	90
1778514900	40.21	-0.06	-0.15	40.54	40.54	40.205	650
1778255700	40.27	-0.13	-0.32	40.3	40.305	40.27	53
1778169300	40.4	0.44	1.10	40.4	40.4	40.4	0
1778082900	39.96	-0.44	-1.09	40.33	40.33	39.96	151
1777996500	40.4	-0.6	-1.46	40.4	40.4	40.4	500
1777910100	41	0.16	0.40	40.85	41.16	40.85	908
1777564500	40.835	0.62	1.54	40.725	40.835	40.725	451
1777478100	40.215	-0.16	-0.38	40.5	40.5	40.215	290
1777391700	40.37	-0.48	-1.18	40.37	40.37	40.37	0
1777305300	40.85	0.73	1.81	40	41.125	39.24	1370
1777046100	40.125	-0.14	-0.34	40.125	40.125	40.125	0
1776959700	40.26	1.33	3.40	40.26	40.26	40.26	0
1776873300	38.935	-0.74	-1.87	39.555	39.56	38.81	640
1776786900	39.675	-0.12	-0.29	39.675	39.675	39.675	100
1776700500	39.79	0.05	0.13	39.6	39.825	39.52	497
1776441300	39.74	0.54	1.36	39.74	39.74	39.74	2
1776354900	39.205	0.77	2.02	39.205	39.205	39.205	22
1776268500	38.43	0.09	0.22	38.7	38.7	38.43	44
1776182100	38.345	-0.73	-1.86	38.655	38.655	37.675	434
1776095700	39.07	-0.25	-0.64	39.45	39.45	38.95	732
1775836500	39.32	-1.13	-2.79	40.27	40.27	39.32	339
1775750100	40.45	-0.1	-0.23	40.545	40.55	40.45	305
1775663700	40.545	-1.74	-4.11	41.505	41.855	40.345	1532
1775577300	42.285	-0.87	-2.00	43.195	43.195	42.12	219
1775145300	43.15	-0.05	-0.12	42.77	43.15	42.635	1806
1775058900	43.2	-0.25	-0.56	43.2	43.2	43.2	15
1774972500	43.445	-0.58	-1.31	43.82	43.82	43.445	92
1774886100	44.02	-0.24	-0.54	43.6	44.355	43.6	342
1774630500	44.26	0.06	0.14	44	44.26	44	247
1774544100	44.2	0.36	0.82	43.97	44.2	43.97	125
1774457700	43.84	-0.48	-1.07	43.84	43.84	43.84	125
1774371300	44.315	0.98	2.26	43.555	44.315	43.555	303
1774284900	43.335	-0.26	-0.58	43.115	43.385	43.085	228
1774025700	43.59	0.62	1.43	42.75	43.59	42.75	50
1773939300	42.975	-0.25	-0.57	42.81	42.975	42.81	109
1773852900	43.22	-0.34	-0.78	43.79	43.79	43.22	120
1773766500	43.56	-0.64	-1.45	43.56	43.56	43.56	100
1773680100	44.2	-0.65	-1.44	43.31	44.63	43.31	33
1773420900	44.845	0.91	2.08	44.845	44.845	44.845	0
1773334500	43.93	2.53	6.10	43.675	43.93	43.675	410
1773212400	41.405	0	0.00	41.405	41.405	41.405	0
1773126000	41.405	0	0.00	41.405	41.405	41.405	0
1773039600	41.405	0	0.00	41.405	41.405	41.405	0