Vicat【VCT】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	-3.1	-4.89731437599	63.3	64.2	59.8	43234	61.532589	DE
4	-2.6	-4.14012738854	62.8	65.4	58.4	40750	62.13983838	DE
12	-2.3	-3.68	62.5	68.2	58.1	44876	62.61696241	DE
26	-10.1	-14.3669985775	70.3	81.7	58.1	47052	68.45653177	DE
52	2.6	4.51388888889	57.6	81.7	54.3	40224	65.66134412	DE
156	34.15	131.094049904	26.05	81.7	25.75	28321	49.77420625	DE
260	16.4	37.4429223744	43.8	81.7	19.8	29575	41.36423664	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
1780677000	60.2	0	0.00	60.2	61.1	60	38994
1780590600	60.2	0	0.00	60.4	61	59.8	41314
1780504200	60.2	-1.2	-1.95	60.8	61.6	59.9	40486
1780417800	61.4	0.1	0.16	62	62.5	61.1	31103
1780331400	61.3	-2	-3.16	63.3	63.3	61	34691
1780072200	63.3	-0.1	-0.16	63.3	64.2	63	68574
1779985800	63.4	-1.1	-1.71	63.2	63.9	62.5	52175
1779899400	64.5	-0.2	-0.31	65	65.4	64.099999	58258
1779813000	64.7	0.6	0.94	63.9	64.9	63.7	50407
1779726600	64.099999	2.3	3.72	63	64.4	63	21519
1779467400	61.8	1.2	1.98	61.4	62.4	60.5	42172
1779381000	60.6	-0.4	-0.66	60.7	61.4	60.2	25445
1779294600	61	1.7	2.87	59	61.3	58.7	26688
1779208200	59.3	-0.4	-0.67	59.4	60.3	58.8	28659
1779121800	59.7	-1.1	-1.81	59.4	60.3	58.4	67661
1778862600	60.8	-2	-3.18	61.9	62	60.4	37724
1778776200	62.8	0.4	0.64	62.8	63.1	62.5	26530
1778689800	62.4	-0.4	-0.64	63.3	63.4	61.9	36340
1778603400	62.8	-0.5	-0.79	63.1	63.8	62.4	42920
1778517000	63.3	0.3	0.48	62.9	63.8	62.9	38700
1778257800	63	-0.4	-0.63	62.8	64.099999	62.2	43637
1778171400	63.4	-1	-1.55	64.2	65.2	63.4	48214
1778085000	64.4	4.1	6.80	61.8	65.3	61.5	65907
1777998600	60.3	1.2	2.03	61.2	61.6	60	52413
1777912200	59.1	-0.9	-1.50	60	60.6	58.9	70479
1777566600	60	0.4	0.67	58.7	60	58.1	69600
1777480200	59.6	-2.8	-4.49	60	60	58.7	62547
1777393800	62.4	0	0.00	62.4	62.4	62.4	0
1777307400	62.4	-2	-3.11	64.3	64.3	62.1	43337
1777048200	64.4	1.6	2.55	63	64.4	62.3	100956
1776961800	62.8	-1.9	-2.94	64.3	64.3	62.6	51123
1776875400	64.7	-0.8	-1.22	65.4	65.9	64.3	30479
1776789000	65.5	-0.5	-0.76	66.2	66.4	65.099999	30519
1776702600	66	-1.7	-2.51	66.599999	67	65.599999	20221
1776443400	67.7	2.3	3.52	65	68.2	64.7	43169
1776357000	65.4	-1	-1.51	66.4	66.4	65.3	36305
1776270600	66.4	-0.3	-0.45	66.7	67.3	66	43717
1776184200	66.7	0.7	1.06	66.2	66.8	66.099999	44211
1776097800	66	-0.6	-0.90	66.9	66.9	65.5	30244
1775838600	66.599999	0	0.00	66.599999	66.599999	66.599999	0
1775752200	66.599999	-0.4	-0.60	66.7	66.9	66	40039
1775665800	67	5	8.06	65.4	67.5	65.2	39109
1775579400	62	0	0.00	62.3	63.3	61.3	53795
1775147400	62	-2.7	-4.17	63.5	63.5	60.6	45321
1775061000	64.7	2.4	3.85	64.2	64.8	63.6	40295
1774974600	62.3	0.4	0.65	62.1	63	61.7	43969
1774888200	61.9	0.5	0.81	61.2	62.1	61	37701
1774632600	61.4	-1.3	-2.07	62.9	62.9	61.3	29779
1774546200	62.7	-1	-1.57	63.4	63.5	62.5	27388
1774459800	63.7	1.2	1.92	63.3	64.599999	63.1	42360
1774373400	62.5	0.7	1.13	62	62.8	61.1	48097
1774287000	61.8	1.5	2.49	58.8	62.7	58.2	59522
1774027800	60.3	0.4	0.67	60.6	62.2	60	66998
1773941400	59.9	-2.5	-4.01	60.9	61.1	59.8	40501
1773855000	62.4	0.9	1.46	62.2	63.1	62.1	37876
1773768600	61.5	0.2	0.33	60.6	62	60.2	50480
1773682200	61.3	-0.1	-0.16	61.2	61.7	60.2	56551
1773423000	61.4	-1.4	-2.23	62.5	62.6	60.9	49968
1773336600	62.8	-2	-3.09	64.7	64.9	62.5	50421
1773250200	64.8	-0.4	-0.61	65.099999	65.4	64.4	51145
1773163800	65.2	1.2	1.88	66.3	66.599999	64.9	47770
1773077400	64	-1.9	-2.88	63.2	64.4	62.5	54382