Vianet Group Plc【VNET】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	1.5	2.23880597015	67	71.5	67	25288	69.458941	DE
4	4.5	7.03125	64	71.5	64	21498	66.18660549	DE
12	2.5	3.78787878788	66	71.5	60.5	19117	64.03842469	DE
26	9	15.1260504202	59.5	73	59.5	30489	64.36281666	DE
52	-7.5	-9.86842105263	76	96.5	59.5	27550	68.18765431	DE
156	-16	-18.9349112426	84.5	137.5	55.5	25086	85.93274042	DE
260	-33	-32.5123152709	101.5	137.5	47.8	23640	85.25410491	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
1781022600	70.5	1	1.44	69.5	71.5	69.5	60972
1780936200	69.5	0.5	0.72	69	69.5	69	12117
1780677000	69	0	0.00	69	69	69	11186
1780590600	69	2	2.99	67	69	67	22421
1780504200	67	0.5	0.75	67	67	67	19744
1780417800	66.5	0	0.00	66.5	66.5	66.5	4940
1780331400	66.5	0	0.00	66.5	66.5	66.5	20665
1780072200	66.5	0	0.00	66.5	66.5	66.5	5156
1779985800	66.5	0.5	0.76	66	66.5	66	2820
1779899400	66	1.5	2.33	64.5	66	64.5	46997
1779813000	64.5	0.5	0.78	64	64.5	64	49958
1779467400	64	0	0.00	64	64	64	9069
1779381000	64	0	0.00	64	64	64	31343
1779294600	64	0	0.00	64	64	64	18246
1779208200	64	0	0.00	64	64	64	23959
1779121800	64	0	0.00	64	64	64	3501
1778862600	64	0	0.00	64	64	64	50691
1778776200	64	0	0.00	64	64	64	10000
1778689800	64	0	0.00	64	64	64	4681
1778603400	64	0	0.00	64	64	64	7934
1778517000	64	0	0.00	64	64	64	500
1778257800	64	0	0.00	64	65	64	13431
1778171400	64	0	0.00	64	64	64	503
1778085000	64	0	0.00	64	64	64	33296
1777998600	64	0	0.00	64	64	64	26800
1777653000	64	0	0.00	64	64	64	11209
1777566600	64	0.5	0.79	63.5	64	63.5	41488
1777480200	63.5	0	0.00	63.5	63.5	63.5	10061
1777393800	63.5	-1	-1.55	64.5	64.5	63.5	17483
1777307400	64.5	0	0.00	64.5	64.5	64.5	34446
1777048200	64.5	0	0.00	64.5	64.5	64.5	0
1776961800	64.5	-0.5	-0.77	64.5	64.5	63	20000
1776875400	65	0	0.00	65	65	65	3455
1776789000	65	0.5	0.78	64.5	65	64.5	11252
1776702600	64.5	1	1.57	63.5	64.5	63.5	4783
1776443400	63.5	0	0.00	63.5	63.5	63.5	17795
1776357000	63.5	0	0.00	63.5	63.5	63.5	6745
1776270600	63.5	0	0.00	63.5	63.5	63.5	3
1776184200	63.5	0.5	0.79	63	63.5	63	27646
1776097800	63	0	0.00	63	63.25	63	28905
1775838600	63	0	0.00	63	63	62.5	7
1775752200	63	0	0.00	63	63	62.5	2320
1775665800	63	-0.5	-0.79	63.5	63.5	62	7402
1775579400	63.5	0.5	0.79	63	63.5	63	27316
1775147400	63	0	0.00	63	63	62	5010
1775061000	63	2	3.28	61	63	61	30262
1774974600	61	0	0.00	61	61	60.5	17093
1774888200	61	0	0.00	61	61	60.5	92870
1774632600	61	0	0.00	61	61	61	14385
1774546200	61	0	0.00	61	61	61	39689
1774459800	61	0	0.00	61	61.5	61	60369
1774373400	61	0	0.00	61	61	61	23818
1774287000	61	-2.5	-3.94	63.5	63.5	61	5834
1774027800	63.5	0	0.00	63.5	63.5	63.5	517
1773941400	63.5	-2.5	-3.79	66	66	63.5	31047
1773855000	66	0	0.00	66	66	66	5020
1773768600	66	0	0.00	66	66	66	2516
1773682200	66	0	0.00	66	66	66	7649
1773423000	66	0	0.00	66	66	66	5
1773336600	66	0.5	0.76	65.5	66	65.5	11000
1773250200	65.5	-0.5	-0.76	66	66	65.5	15998
1773163800	66	0	0.00	66	66	66	7500