Vusion【VU】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	-2.06896551724	145	151.7	137.3	90540	144.12483576	DE
4	24.9	21.2638770282	117.1	151.7	114.4	68085	132.6807346	DE
12	31	27.9279279279	111	151.7	99.95	76587	123.19716418	DE
26	-68	-32.380952381	210	215	99.95	82697	127.09977435	DE
52	-102.6	-41.9460343418	244.6	278	99.95	54755	154.29173393	DE
156	19.2	15.6351791531	122.8	278	99.95	38318	155.59080495	DE
260	19.2	15.6351791531	122.8	278	99.95	38318	155.59080495	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
1780936200	142	1.2	0.85	138.1	142.19999	137.3	24799
1780677000	140.8	-3.8	-2.63	144.8	147.6	137.9	77258
1780590600	144.6	2.3	1.62	142.19999	145.8	140.6	63421
1780504200	142.3	-0.6	-0.42	143.4	146.3	142.3	51046
1780417800	142.9	-4.1	-2.79	147.6	151.69999	141.5	104989
1780331400	147	12.8	9.54	145	148.19999	142.6	155984
1780072200	134.19999	2.7	2.05	132.1	135.3	132.1	75359
1779985800	131.5	-0.5	-0.38	130.8	134.3	129.9	40783
1779899400	132	0.9	0.69	132.1	133.9	128.3	62598
1779813000	131.1	-4.1	-3.03	136.69999	136.69999	130.8	50110
1779726600	135.19999	3.5	2.66	134.9	137	133.8	47515
1779467400	131.69999	5.9	4.69	127.8	133	127.8	79819
1779381000	125.8	-2.6	-2.02	129.19999	130.19999	125.4	74300
1779294600	128.4	4.1	3.30	124	131	123.3	56653
1779208200	124.3	1.4	1.14	124.2	127.8	123.4	64937
1779121800	122.9	1.2	0.99	120.9	123.9	120	37720
1778862600	121.7	-2.5	-2.01	124	124.1	120.1	57731
1778776200	124.2	2.1	1.72	122.2	124.5	121.3	25141
1778689800	122.1	-0.5	-0.41	123.2	124.1	120.3	47369
1778603400	122.6	2.3	1.91	119.8	125.9	118.5	81746
1778517000	120.3	4.6	3.98	117.1	123	114.4	107211
1778257800	115.7	-3.3	-2.77	118.3	120.1	115.7	65498
1778171400	119	-5.4	-4.34	126.9	127.2	119	69580
1778085000	124.4	0.9	0.73	125.2	128.6	122.2	89021
1777998600	123.5	5.6	4.75	118.5	125	118.1	60761
1777912200	117.9	-3.1	-2.56	122	124.1	117.9	71331
1777566600	121	-7.5	-5.84	128	128.19999	120.5	121174
1777480200	128.5	-1.9	-1.46	131.6	134	127.8	54735
1777393800	130.4	0	0.00	130.4	130.4	130.4	0
1777307400	130.4	-3.1	-2.32	135	136.4	129.69999	73341
1777048200	133.5	-13.5	-9.18	147.69999	148	131	190422
1776961800	147	23.5	19.03	125	147	125	257103
1776875400	123.5	4.7	3.96	113.2	124.3	111.2	180015
1776789000	118.8	-0.8	-0.67	119.5	121.3	117	62302
1776702600	119.6	-1.4	-1.16	119	121.5	118.6	38940
1776443400	121	1.2	1.00	119.9	123.9	119	83664
1776357000	119.8	1.2	1.01	118.9	121.4	117.5	49351
1776270600	118.6	1.2	1.02	117.9	119	114.7	58616
1776184200	117.4	5.3	4.73	113	118.7	111.6	56048
1776097800	112.1	2.5	2.28	107	112.4	106.1	45677
1775838600	109.6	0	0.00	109.6	109.6	109.6	0
1775752200	109.6	0.2	0.18	108.8	109.6	106.4	45473
1775665800	109.4	3.5	3.31	114.6	114.6	109.2	70123
1775579400	105.9	-2.8	-2.58	109.5	111.6	105.6	56819
1775147400	108.7	-2.4	-2.16	107.6	108.9	105.4	61175
1775061000	111.1	1.6	1.46	113.2	116.9	109.7	78709
1774974600	109.5	-0.2	-0.18	109.9	111.7	107.8	95658
1774888200	109.7	8.5	8.40	103	109.7	99.95	118394
1774632600	101.2	-1.6	-1.56	102.5	102.6	100.3	60192
1774546200	102.8	-3.7	-3.47	105	105.7	102.5	54365
1774459800	106.5	2.9	2.80	104.5	109.1	104.5	52151
1774373400	103.6	-1.6	-1.52	105	106.3	102.2	54235
1774287000	105.2	1.1	1.06	101	107.9	100.2	76310
1774027800	104.1	-4.5	-4.14	108.9	110.5	104.1	147622
1773941400	108.6	-5.1	-4.49	112.5	112.7	108.6	71159
1773855000	113.7	0.4	0.35	113.9	116.1	113.3	55657
1773768600	113.3	0.3	0.27	111.6	113.6	108.7	56116
1773682200	113	2.5	2.26	111	114	108.3	68868
1773423000	110.5	-3.4	-2.99	111.8	112.9	110	56361
1773336600	113.9	-3.3	-2.82	116.5	117.5	113.5	61072
1773250200	117.2	6.3	5.68	110.9	119.2	109.5	112565
1773163800	110.9	2.8	2.59	109.2	112.3	107.4	68885
1773077400	108.1	-3	-2.70	108.5	108.7	105.1	114438