Venture Life Group Plc【VLG】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	0.5	0.757575757576	66	66.5	66	204345	66.5	DE
4	-0.5	-0.746268656716	67	67.5	63.5	210440	66.44947253	DE
12	-0.5	-0.746268656716	67	68.6	54.5	276209	61.78418809	DE
26	-0.5	-0.746268656716	67	71.75	54.5	268057	65.29928013	DE
52	7.5	12.7118644068	59	71.75	53	238920	62.86703282	DE
156	31	87.323943662	35.5	71.75	27	238689	47.14400395	DE
260	-25	-27.3224043716	91.5	101	23.5	256666	46.76675637	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
1783701000	66.5	0	0.00	66.5	66.5	66.5	3001
1783614600	66.5	0	0.00	66.5	66.5	66.5	312034
1783528200	66.5	0	0.00	66.5	66.5	66.5	371799
1783441800	66.5	0	0.00	66.5	66.5	66.4	265243
1783355400	66.5	0	0.00	66.5	66.5	66.5	40438
1783096200	66.5	0.5	0.76	66	66.5	66	32209
1783009800	66	0	0.00	66	66.5	66	115721
1782923400	66	0	0.00	66	66.5	66	101934
1782837000	66	-0.5	-0.75	66.5	66.5	63.5	759575
1782750600	66.5	0	0.00	66.5	66.7	66.5	141568
1782491400	66.5	0	0.00	66.5	67.099999	66.5	35099
1782405000	66.5	0	0.00	66.5	66.7	66	290413
1782318600	66.5	0	0.00	66.5	66.5	66	182127
1782232200	66.5	0	0.00	66.5	66.7	66.099999	324550
1782145800	66.5	0	0.00	66.5	66.7	66	172977
1781886600	66.5	0	0.00	66	66.7	66	243227
1781800200	66.5	-0.5	-0.75	67	67	66.2	267965
1781713800	67	0	0.00	67	67	66.5	113404
1781627400	67	0	0.00	67	67.5	66.5	108989
1781541000	67	0	0.00	67	67.5	66.7	179256
1781281800	67	0	0.00	67	67	67	150262
1781195400	67	0	0.00	67	67	67	160700
1781109000	67	0.5	0.75	66.5	68.6	66.5	935366
1781022600	66.5	1.5	2.31	65	66.5	65	192809
1780936200	65	-0.5	-0.76	65.5	66	65	205430
1780677000	65.5	-0.5	-0.76	66	66	65.5	361988
1780590600	66	1	1.54	65.5	66.5	65.5	644563
1780504200	65	8.5	15.04	58	65	58	1613750
1780417800	56.5	0	0.00	56.5	56.5	56.5	102818
1780331400	56.5	0	0.00	56.5	56.5	56.5	82890
1780072200	56.5	0	0.00	56.5	56.5	56.5	131373
1779985800	56.5	0	0.00	56.5	56.5	56.5	56100
1779899400	56.5	0	0.00	56.5	56.5	56.5	66983
1779813000	56.5	0	0.00	56.5	56.5	56.3	162307
1779467400	56.5	0	0.00	56.5	56.5	56.5	539103
1779381000	56.5	0	0.00	56.5	56.5	56.5	166120
1779294600	56.5	0	0.00	56.5	56.5	56.5	26544
1779208200	56.5	0	0.00	56.5	56.5	56.5	258472
1779121800	56.5	0	0.00	56.5	56.5	56.5	415190
1778862600	56.5	0	0.00	56.5	56.5	56.5	93947
1778776200	56.5	0	0.00	56.5	56.5	56.5	70739
1778689800	56.5	0	0.00	56.5	57.5	56.5	46332
1778603400	56.5	0.5	0.89	56	56.5	56	57181
1778517000	56	1.5	2.75	54.5	56.5	54.5	436604
1778257800	54.5	-1	-1.80	55.5	55.5	54.5	1593276
1778171400	55.5	-1	-1.77	56.5	56.5	55.3	362521
1778085000	56.5	0	0.00	56.5	56.5	56.5	89565
1777998600	56.5	0	0.00	56.5	56.5	56.3	145932
1777653000	56.5	-1	-1.74	57.5	57.5	56.5	89810
1777566600	57.5	-1	-1.71	58.5	58.5	57.5	1510982
1777480200	58.5	0	0.00	58.5	58.5	58.3	180588
1777393800	58.5	-3	-4.88	61.5	61.5	58.5	232041
1777307400	61.5	-1	-1.60	62.5	62.5	61.5	122533
1777048200	62.5	-1	-1.57	63.5	63.5	62.5	53975
1776961800	63.5	0	0.00	63.5	63.5	63.5	20340
1776875400	63.5	-1.5	-2.31	64.5	64.5	63.5	161159
1776789000	65	-0.5	-0.76	65.5	65.5	65	140950
1776702600	65.5	0	0.00	65.5	65.5	65.5	99490
1776443400	65.5	-1.5	-2.24	67	67	65.5	180844
1776357000	67	0	0.00	67	67	67	84625
1776270600	67	1.5	2.29	65.5	67	65.5	172908
1776184200	65.5	0	0.00	65.5	65.5	65.5	39057
1776097800	65.5	0	0.00	65.5	65.5	65.5	70272