VERALLIA【VRLA】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	-0.84	-4.25531914894	19.74	20.08	18.64	35932	19.22461793	DE
4	-0.91	-4.59363957597	19.81	20.5	18.64	27871	19.7008509	DE
12	0.87	4.82529118136	18.03	20.74	17.48	31435	19.59551899	DE
26	-3.8	-16.7400881057	22.7	23.58	15.5	45893	19.23179154	DE
52	-9.26	-32.8835227273	28.16	29	15.5	64113	23.72202665	DE
156	-14.8	-43.9169139466	33.7	44.86	15.5	151216	29.72200386	DE
260	-12.3	-39.4230769231	31.2	44.86	15.5	137833	29.70738081	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
1782145800	18.79	-0.69	-3.54	19.36	19.55	18.64	68961
1781886600	19.48	0	0.00	19.48	19.48	19.48	0
1781800200	19.48	-0.4	-2.01	19.98	19.98	19.28	33101
1781713800	19.88	0.34	1.74	19.54	19.99	19.54	24639
1781627400	19.54	-0.03	-0.15	19.74	20.08	19.52	17028
1781541000	19.57	-0.57	-2.83	20.36	20.5	19.57	17705
1781281800	20.14	0.47	2.39	19.84	20.4	19.84	40087
1781195400	19.67	-0.33	-1.65	19.94	20.02	19.53	22192
1781109000	20	0.2	1.01	19.96	20.16	19.92	13473
1781022600	19.8	0	0.00	19.8	19.8	19.8	0
1780936200	19.8	-0.12	-0.60	19.59	20.26	19.53	38414
1780677000	19.92	-0.08	-0.40	20.08	20.18	19.9	23191
1780590600	20	0.28	1.42	19.92	20.18	19.92	34644
1780504200	19.72	-0.48	-2.38	19.9	19.96	19.5	17704
1780417800	20.2	0.46	2.33	19.8	20.2	19.69	31162
1780331400	19.74	-0.32	-1.60	20.16	20.38	19.66	15495
1780072200	20.06	0.19	0.96	19.87	20.5	19.87	43173
1779985800	19.87	0.25	1.27	19.62	20.06	19.62	16382
1779899400	19.62	0.03	0.15	19.54	20.1	19.54	23270
1779813000	19.59	-0.27	-1.36	19.81	19.87	19.51	21062
1779726600	19.86	-0.26	-1.29	20.12	20.3	19.86	12250
1779467400	20.12	0.3	1.51	19.77	20.48	19.77	60387
1779381000	19.82	-0.18	-0.90	19.98	20	19.73	17613
1779294600	20	0.5	2.56	19.51	20.12	19.26	28198
1779208200	19.5	-0.09	-0.46	19.54	19.88	19.5	11096
1779121800	19.59	-0.17	-0.86	19.75	19.95	19.59	15449
1778862600	19.76	-0.09	-0.45	20.1	20.12	19.76	23089
1778776200	19.85	0	0.00	20.04	20.14	19.85	16850
1778689800	19.85	-0.11	-0.55	19.96	20.16	19.85	15947
1778603400	19.96	-0.2	-0.99	20.12	20.3	19.95	18733
1778517000	20.16	0.42	2.13	19.75	20.4	19.75	25585
1778257800	19.74	-0.02	-0.10	19.76	19.86	19.6	20354
1778171400	19.76	-0.56	-2.76	20.36	20.56	19.76	36781
1778085000	20.32	0.56	2.83	19.87	20.74	19.87	48625
1777998600	19.76	0.17	0.87	19.7	19.84	19.67	18845
1777912200	19.59	-0.79	-3.88	19.7	19.8	19.44	32858
1777566600	20.38	0.2	0.99	20.08	20.48	20	50636
1777480200	20.18	-0.1	-0.49	20.12	20.44	19.97	21672
1777393800	20.28	0	0.00	20.28	20.28	20.28	0
1777307400	20.28	0.31	1.55	20	20.4	20	22512
1777048200	19.97	-0.57	-2.78	20.5	20.52	19.97	20637
1776961800	20.54	1.28	6.65	19.94	20.58	19.63	123318
1776875400	19.26	0	0.00	19.57	19.79	19.05	41649
1776789000	19.26	0.11	0.57	19.15	19.47	19.1	28484
1776702600	19.15	-0.29	-1.49	19.46	19.5	19.15	39920
1776443400	19.44	0.23	1.20	19.21	19.58	19.2	30465
1776357000	19.21	-0.44	-2.24	19.6	19.6	19.19	32882
1776270600	19.65	0.65	3.42	19.12	19.68	18.91	93726
1776184200	19	0.04	0.21	19.11	19.45	19	29026
1776097800	18.96	0.44	2.38	18.8	19.1	18.8	19585
1775838600	18.52	0	0.00	18.52	18.52	18.52	0
1775752200	18.52	0.75	4.22	18.76	18.81	18.52	19302
1775665800	17.77	0	0.00	17.77	17.77	17.77	0
1775579400	17.77	0	0.00	17.83	18.4	17.74	33450
1775147400	17.77	-0.63	-3.42	18.4	18.4	17.77	41252
1775061000	18.4	0.92	5.26	17.84	18.47	17.83	42288
1774974600	17.48	-0.15	-0.85	18.03	18.07	17.48	39459
1774888200	17.63	-0.13	-0.73	17.76	17.88	17.59	45678
1774632600	17.76	0.46	2.66	17.48	17.93	17.45	50956
1774546200	17.3	-0.16	-0.92	17.45	17.89	17.13	54738
1774459800	17.46	0.22	1.28	17.55	18.04	17.46	100545
1774373400	17.24	0.78	4.74	16.7	17.24	16.7	198755
1774287000	16.46	0.49	3.07	15.55	17.05	15.5	162530