Valsoia SPA【VLS】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	0.05	0.485436893204	10.3	10.35	10.1	1089	10.20783575	DE
4	0.1	0.975609756098	10.25	10.5	10.05	1224	10.27659327	DE
12	0.25	2.47524752475	10.1	10.6	9.96	2257	10.33975467	DE
26	0.05	0.485436893204	10.3	11.1	9.96	3820	10.49764756	DE
52	-0.8	-7.17488789238	11.15	11.8	9.96	4016	10.79102435	DE
156	0.55	5.61224489796	9.8	11.95	8.12	4859	10.10814459	DE
260	-5.4	-34.2857142857	15.75	16.25	8.12	4197	10.58444031	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
1781625300	10.35	0.1	0.98	10.25	10.35	10.2	297
1781538900	10.25	0	0.00	10.2	10.25	10.15	1162
1781279700	10.25	0.1	0.99	10.25	10.25	10.1	1446
1781193300	10.15	0	0.00	10.15	10.35	10.15	1185
1781106900	10.15	-0.05	-0.49	10.2	10.2	10.15	570
1781020500	10.2	0	0.00	10.3	10.3	10.2	1080
1780934100	10.2	0	0.00	10.15	10.4	10.15	756
1780674900	10.2	-0.05	-0.49	10.3	10.3	10.2	1195
1780588500	10.25	-0.05	-0.49	10.25	10.45	10.25	416
1780502100	10.3	0	0.00	10.3	10.45	10.3	215
1780415700	10.3	-0.1	-0.96	10.5	10.5	10.3	540
1780329300	10.4	-0.05	-0.48	10.45	10.5	10.35	2876
1780070100	10.45	0.2	1.95	10.35	10.45	10.35	1524
1779983700	10.25	0	0.00	10.2	10.4	10.2	556
1779897300	10.25	0.05	0.49	10.2	10.4	10.15	774
1779810900	10.2	0	0.00	10.3	10.3	10.15	564
1779724500	10.2	0	0.00	10.3	10.35	10.15	2239
1779465300	10.2	-0.1	-0.97	10.35	10.35	10.2	249
1779378900	10.3	-0.05	-0.48	10.25	10.35	10.05	6731
1779292500	10.35	0.1	0.98	10.35	10.35	10.25	201
1779206100	10.25	-0.05	-0.49	10.25	10.25	10.25	199
1779119700	10.3	-0.05	-0.48	10.3	10.4	10.2	857
1778860500	10.35	0.05	0.49	10.35	10.4	10.25	2358
1778774100	10.3	0	0.00	10.35	10.4	10.3	3215
1778687700	10.3	0	0.00	10.35	10.45	10.3	3635
1778601300	10.3	0	0.00	10.4	10.4	10.3	849
1778514900	10.3	-0.2	-1.90	10.4	10.5	10.3	5448
1778255700	10.5	0.2	1.94	10.35	10.5	10.35	2457
1778169300	10.3	-0.15	-1.44	10.45	10.45	10.3	3752
1778082900	10.45	0.15	1.46	10.35	10.45	10.3	3784
1777996500	10.3	0	0.00	10.25	10.5	10.25	2041
1777910100	10.3	0	0.00	10.05	10.5	10.05	5100
1777564500	10.3	-0.05	-0.48	10.45	10.45	10.3	5604
1777478100	10.35	-0.1	-0.96	10.5	10.55	10.35	4346
1777391700	10.45	-0.1	-0.95	10.5	10.55	10.4	2640
1777305300	10.55	0.1	0.96	10.55	10.55	10.35	1726
1777046100	10.45	0	0.00	10.55	10.6	10.4	564
1776959700	10.45	-0.05	-0.48	10.55	10.6	10.45	926
1776873300	10.5	-0.05	-0.47	10.6	10.6	10.5	2486
1776786900	10.55	0	0.00	10.45	10.55	10.4	588
1776700500	10.55	0.05	0.48	10.4	10.55	10.4	793
1776441300	10.5	0	0.00	10.5	10.55	10.5	1185
1776354900	10.5	0.15	1.45	10.45	10.5	10.45	1943
1776268500	10.35	-0.1	-0.96	10.5	10.5	10.35	304
1776182100	10.45	0.1	0.97	10.35	10.45	10.3	10719
1776095700	10.35	-0.15	-1.43	10.55	10.55	10.35	345
1775836500	10.5	0.05	0.48	10.45	10.5	10.3	1331
1775750100	10.45	-0.05	-0.48	10.35	10.45	10.35	902
1775663700	10.5	0.1	0.96	10.4	10.5	10.25	3974
1775577300	10.4	0.15	1.46	10.2	10.4	10.2	5467
1775145300	10.25	0.1	0.99	10.15	10.25	10.15	224
1775058900	10.15	0.15	1.50	10.25	10.35	10.15	2572
1774972500	10	-0.4	-3.85	10.4	10.45	10	5499
1774886100	10.4	-0.05	-0.48	10.4	10.4	10.3	1034
1774630500	10.45	0.25	2.45	10.2	10.45	10.15	5574
1774544100	10.2	-0.1	-0.97	10.2	10.25	10.1	2274
1774457700	10.3	0.05	0.49	10.2	10.3	10.2	2154
1774371300	10.25	0.2	1.99	10.1	10.25	9.96	5496
1774284900	10.05	-0.05	-0.50	10.35	10.35	10	4200
1774025700	10.1	0.05	0.50	10.35	10.35	10	4280
1773939300	10.05	-0.15	-1.47	10.1	10.3	10.05	1773
1773852900	10.2	-0.1	-0.97	10.4	10.4	10.2	1288
1773766500	10.3	-0.1	-0.96	10.25	10.3	10.1	4762