Vetoquinol【VETO】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	-0.6	-0.840336134454	71.4	72.8	70.8	7484	71.41679527	DE
4	2	2.90697674419	68.8	72.8	68.4	11004	69.93422251	DE
12	-9.5	-11.8306351183	80.3	84.9	67.2	5771	71.47665904	DE
26	-14.7	-17.1929824561	85.5	91.5	67.2	4104	75.35120053	DE
52	-2.7	-3.67346938776	73.5	91.5	67.2	4097	76.18533608	DE
156	-20.8	-22.7074235808	91.6	110	63.6	3483	81.7123734	DE
260	-33.2	-31.9230769231	104	161	63.6	3441	95.36122792	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
1783096200	70.8	-0.2	-0.28	71.9	72.4	70.8	6136
1783009800	71	0	0.00	71	71	71	0
1782923400	71	0.1	0.14	71.4	71.5	70.8	4968
1782837000	70.9	-1.1	-1.53	72	72.8	70.9	12966
1782750600	72	-0.4	-0.55	72.4	72.4	71.2	7575
1782491400	72.4	0.5	0.70	71.4	72.4	71.1	4428
1782405000	71.9	-0.2	-0.28	72.3	72.3	71	4763
1782318600	72.1	-0.3	-0.41	72.3	72.8	71.4	7177
1782232200	72.4	1.6	2.26	70.7	72.4	70.2	5136
1782145800	70.8	2.1	3.06	69.3	70.9	69.3	9203
1781886600	68.7	0	0.00	68.7	68.7	68.7	0
1781800200	68.7	0.1	0.15	69	69.6	68.7	6270
1781713800	68.6	-0.3	-0.44	69.1	69.1	68.4	60496
1781627400	68.9	-0.6	-0.86	69.6	70.8	68.9	3914
1781541000	69.5	-0.4	-0.57	70.4	70.9	69.3	3596
1781281800	69.9	-0.2	-0.29	70.1	70.8	69.3	2537
1781195400	70.1	-0.6	-0.85	71	71.5	70.1	2307
1781109000	70.7	0	0.00	70.3	71.1	70.2	9676
1781022600	70.7	0	0.00	70.7	70.7	70.7	0
1780936200	70.7	1.2	1.73	69.5	71	68.8	12246
1780677000	69.5	0.3	0.43	68.8	70.2	68.4	29806
1780590600	69.2	2	2.98	67.4	69.2	67.4	7066
1780504200	67.2	-1.9	-2.75	69	69	67.2	4957
1780417800	69.1	-1.4	-1.99	70.5	70.6	68.9	6469
1780331400	70.5	-1.6	-2.22	72.1	72.1	70.2	4694
1780072200	72.1	-0.4	-0.55	72.5	73.5	72.1	2440
1779985800	72.5	0.2	0.28	72.3	72.9	72.1	6994
1779899400	72.3	-0.5	-0.69	72.8	73.2	72	4507
1779813000	72.8	0.7	0.97	72	73.4	72	5384
1779726600	72.1	-0.2	-0.28	72.4	72.8	71.9	1354
1779467400	72.3	-0.3	-0.41	72.6	72.6	71.6	1298
1779381000	72.6	0.6	0.83	72.2	72.8	71.6	4476
1779294600	72	-0.3	-0.41	72	72	70.9	3851
1779208200	72.3	0.7	0.98	71.5	72.3	71.2	6337
1779121800	71.6	0.6	0.85	70.8	72.1	70.2	4379
1778862600	71	-1.3	-1.80	72	72	70.4	4926
1778776200	72.3	1.3	1.83	71.2	72.7	71.1	2918
1778689800	71	-1.1	-1.53	72.6	72.6	70.9	3785
1778603400	72.1	-0.9	-1.23	73.5	73.5	71.8	2024
1778517000	73	-1.3	-1.75	75.1	75.1	72.8	2235
1778257800	74.3	-1.4	-1.85	75.7	75.7	73.3	1283
1778171400	75.7	-0.4	-0.53	76.3	76.3	74.8	1365
1778085000	76.1	1.9	2.56	74.2	77	74.2	3789
1777998600	74.2	-0.2	-0.27	74	75.3	73.7	3555
1777912200	74.4	-2.6	-3.38	77	77.2	74	6283
1777566600	77	-0.1	-0.13	77.3	77.4	76.6	2097
1777480200	77.1	-2.9	-3.63	80	80	76.6	3745
1777393800	80	0	0.00	80	80	80	0
1777307400	80	-1.9	-2.32	81.9	81.9	80	2135
1777048200	81.9	1.3	1.61	80.6	81.9	79.1	2822
1776961800	80.6	-0.3	-0.37	80.9	80.9	80	836
1776875400	80.9	-1.6	-1.94	82.5	82.5	80.6	1336
1776789000	82.5	-1.5	-1.79	82.8	83.7	81.6	1595
1776702600	84	4	5.00	80.2	84.9	78.9	5218
1776443400	80	0.4	0.50	79.4	80.5	79.1	2495
1776357000	79.6	-0.4	-0.50	80	80	79	1495
1776270600	80	0	0.00	80	80.2	79.6	1573
1776184200	80	0.5	0.63	80.2	80.9	79.5	1501
1776097800	79.5	1.8	2.32	80.3	80.3	78.6	1330
1775838600	77.7	0	0.00	77.7	77.7	77.7	0
1775752200	77.7	0.7	0.91	78.9	78.9	77	2245
1775665800	77	0	0.00	77	77	77	0
1775579400	77	-1.4	-1.79	79.2	79.9	77	3496