Vpc Specialty Lending Investments Plc【VSL】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	-2.1	-6.15835777126	34.1	34.6	31.8	340361	34.02116504	DE
4	-7.75	-19.4968553459	39.75	40.05	31.8	252227	35.61917698	DE
12	-11.75	-26.8571428571	43.75	44.3	31.8	211894	38.62655622	DE
26	-14	-30.4347826087	46	46	31.8	214109	40.999054	DE
52	-41	-56.1643835616	73	73.8	31.8	219474	48.56430116	DE
156	-64.6	-66.8737060041	96.6	96.6	31.8	238667	71.91323354	DE
260	-46	-58.9743589744	78	98.2	31.8	428261	73.8327527	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
1732123800	34.25	0.05	0.15	33.6	34.25	32.9	147692
1732037400	34.2	0.1	0.29	33	34.6	33	431274
1731951000	34.1	0.5	1.49	33.4	34.1	33.2	328442
1731691800	33.6	-0.4	-1.18	34	34	33.6	300008
1731605400	34	-0.45	-1.31	34.1	34.1	33	494390
1731519000	34.45	-5.05	-12.78	39	39	33.4	2005701
1731432600	39.5	0.5	1.28	39.1	39.5	39.1	16570
1731346200	39	-0.5	-1.27	39.2	39.2	39	66796
1731087000	39.5	-0.05	-0.13	39.5	39.5	39.5	76673
1731000600	39.55	0	0.00	39.9	39.9	39.5	102435
1730914200	39.55	0	0.00	39.4	39.55	39.4	15330
1730827800	39.55	0.55	1.41	39.55	39.55	39.55	15320
1730741400	39	0	0.00	39.1	39.1	39	32381
1730482200	39	-0.5	-1.27	39.9	39.9	39	222343
1730395800	39.5	-0.5	-1.25	39.9	40	39	102841
1730309400	40	0.5	1.27	40	40	40	42490
1730223000	39.5	0.2	0.51	39.5	39.5	39.5	570270
1730136600	39.3	-0.75	-1.87	39.3	39.3	39.3	40766
1729873800	40.05	0.3	0.75	39.8	40.05	39.8	28558
1729787400	39.75	-0.6	-1.49	39.75	39.75	39.75	4255
1729701000	40.35	0.55	1.38	40	40.35	39.9	81196
1729614600	39.8	0	0.00	40.3	40.3	39.8	121067
1729528200	39.8	0.2	0.51	39.8	39.8	39.8	87483
1729269000	39.6	-0.05	-0.13	40	40	39.6	215479
1729182600	39.65	0.1	0.25	39.6	40	39.6	32714
1729096200	39.55	0	0.00	39.55	39.55	39.55	105592
1729009800	39.55	-0.05	-0.13	39.7	39.7	39.5	199286
1728923400	39.6	0.4	1.02	39.6	39.6	39.6	134267
1728664200	39.2	-0.15	-0.38	39.2	39.2	39.2	168813
1728577800	39.35	-0.35	-0.88	39.3	39.35	39.3	198648
1728491400	39.7	-0.2	-0.50	39.7	39.7	39.6	399628
1728405000	39.9	0.7	1.79	39.7	39.9	39.7	143988
1728318600	39.2	-0.15	-0.38	39.6	39.6	39.2	477241
1728059400	39.35	0	0.00	39.3	39.35	39.3	159864
1727973000	39.35	-0.3	-0.76	39.5	39.5	39.35	91755
1727886600	39.65	-0.05	-0.13	39.7	39.8	39.6	486179
1727800200	39.7	-0.1	-0.25	39.8	40	39.6	378047
1727713800	39.8	-0.2	-0.50	39.8	40.1	39.8	250395
1727454600	40	0	0.00	40	40.7	40	420440
1727368200	40	-0.55	-1.36	40.1	40.9	40	34366
1727281800	40.55	-0.15	-0.37	40.9	40.9	40.55	76287
1727195400	40.7	0.3	0.74	40.7	40.7	40.7	34283
1727109000	40.4	-0.5	-1.22	40.4	40.4	40.4	147064
1726849800	40.9	0.45	1.11	40.5	40.9	40.5	209232
1726763400	40.45	-0.45	-1.10	40.3	40.9	40.3	307088
1726677000	40.9	0.5	1.24	40.6	40.9	40.6	301663
1726590600	40.4	-0.4	-0.98	40.8	40.8	40.4	408784
1726504200	40.8	-0.2	-0.49	41.2	41.2	40.8	69503
1726245000	41	-0.2	-0.49	41.3	41.3	41	152803
1726158600	41.2	0.15	0.37	41.1	41.2	41.1	44239
1726072200	41.05	-0.25	-0.61	40.8	41.05	40.8	44397
1725985800	41.3	-0.2	-0.48	41.6	41.6	40	285926
1725899400	41.5	-0.5	-1.19	42	42	41.5	322370
1725640200	42	-0.1	-0.24	41.9	42	41.9	179520
1725553800	42.1	-1.5	-3.44	41.9	42.1	41.9	224892
1725467400	43.6	0.25	0.58	43.6	43.6	43.6	195153
1725381000	43.35	-0.5	-1.14	44.3	44.3	43.35	161403
1725294600	43.85	0.55	1.27	44.3	44.3	43.85	114279
1725035400	43.3	-0.45	-1.03	43.3	43.3	43.3	151216
1724949000	43.75	0.05	0.11	43.75	43.75	43.75	230082
1724862600	43.7	-0.2	-0.46	43.9	43.9	43.7	43994
1724776200	43.9	0.6	1.39	43.5	44.2	43.5	526964
1724430600	43.3	0.7	1.64	43.5	43.5	43.3	36805
1724344200	42.6	-0.45	-1.05	42.6	42.6	42.6	270000
1724257800	43.05	-0.05	-0.12	43.8	43.8	43.05	195885