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	1.1	1.5988372093	68.8	71.5	68.4	13509	70.01245674	DE
4	-2.1	-2.91666666667	72	73.5	67.2	6482	70.6283485	DE
12	-9.6	-12.0754716981	79.5	84.9	67.2	3945	73.47502105	DE
26	-7.7	-9.92268041237	77.6	91.5	67.2	3254	77.83968752	DE
52	-4.1	-5.54054054054	74	91.5	67.2	3640	76.99719502	DE
156	-19.4	-21.7245240761	89.3	110	63.6	3313	82.44052842	DE
260	-39.3	-35.989010989	109.2	161	63.6	3347	96.25318587	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
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
1775147400	78.4	0.1	0.13	78.3	78.4	76.7	2517
1775061000	78.3	-0.4	-0.51	79.5	79.5	78.1	1516
1774974600	78.7	-0.2	-0.25	78.8	79.4	78.5	946
1774888200	78.9	0.9	1.15	78.3	78.9	78	966
1774632600	78	-2.4	-2.99	79.8	79.8	76.6	9116
1774546200	80.4	1.4	1.77	78.4	80.4	78.2	1695
1774459800	79	0	0.00	79.5	79.9	78.5	779
1774373400	79	0.2	0.25	78.8	79.5	78.7	1967
1774287000	78.8	0.2	0.25	78	79.4	76.1	3514
1774027800	78.6	-0.9	-1.13	79.5	79.7	78.6	1733
1773941400	79.5	0.8	1.02	78.7	79.5	78.1	1775
1773855000	78.7	1.7	2.21	77	78.9	77	1868
1773768600	77	0.3	0.39	76.5	77	76.2	2030
1773682200	76.7	-1.6	-2.04	78.2	78.2	76	1634
1773423000	78.3	0	0.00	78.4	78.4	77.6	891