Vesuvius Plc【VSVS】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	1.2	0.260642919201	460.4	465.2	439.8	260730	449.68147417	DE
4	4	0.874125874126	457.6	479.2	432.8	434036	456.60013683	DE
12	34.4	8.05243445693	427.2	482	418.4	388573	449.83460138	DE
26	63.4	15.9216474134	398.2	507.5	378	450951	442.83060371	DE
52	64.6	16.2720403023	397	507.5	322.6	359483	417.63116331	DE
156	72.2	18.54134566	389.4	509	310.8	384426	420.84617477	DE
260	-88.4	-16.0727272727	550	577	282.4	395304	410.30381524	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
1783096200	461.6	10.4	2.30	455.6	465.2	454.2	169050
1783009800	451.2	1.2	0.27	460.8	460.8	439.8	461970
1782923400	450	2	0.45	455.4	455.4	446.8	215349
1782837000	448	1	0.22	451.8	456.6	447.8	342984
1782750600	447	-4.4	-0.97	461	461	447	154620
1782491400	451.4	-4.8	-1.05	460.4	460.4	448	128727
1782405000	456.2	0.4	0.09	459.4	460.4	455.2	200181
1782318600	455.8	0.8	0.18	456	456.2	447.2	235590
1782232200	455	-10.6	-2.28	458.8	458.8	437.6	394525
1782145800	465.6	3.8	0.82	466.6	467.4	457	242692
1781886600	461.8	-3.8	-0.82	466	466.4	456.4	1159808
1781800200	465.6	-0.8	-0.17	455.2	467.2	455.2	639866
1781713800	466.4	0	0.00	470.6	472.2	463.4	414241
1781627400	466.4	-1	-0.21	458.2	469.8	458.2	381076
1781541000	467.4	5	1.08	465	479.2	463.2	722779
1781281800	462.4	13	2.89	455.6	466.2	455.6	379917
1781195400	449.4	4.4	0.99	443	450.2	441.8	846786
1781109000	445	2.2	0.50	432.8	454.2	432.8	619466
1781022600	442.8	-5.8	-1.29	437.8	453.8	437.8	330884
1780936200	448.6	-5.6	-1.23	454.2	454.2	439.8	368979
1780677000	454.2	-6.2	-1.35	457.6	459.8	452.4	440274
1780590600	460.4	0.6	0.13	449.2	466.2	449.2	283478
1780504200	459.8	-4.8	-1.03	464.6	469.8	459.6	452781
1780417800	464.6	14	3.11	459.4	466	452.4	221840
1780331400	450.6	-13.6	-2.93	453.8	463.8	448.6	819092
1780072200	464.2	6.2	1.35	465.6	465.6	460	735269
1779985800	458	-13.6	-2.88	457	460.4	446.8	1042943
1779899400	471.6	6.8	1.46	468	482	463.6	408269
1779813000	464.8	8.2	1.80	457.8	468.4	457.8	404157
1779467400	456.6	10.8	2.42	435	458.6	435	234908
1779381000	445.8	4.8	1.09	451.4	451.4	439.2	151927
1779294600	441	5	1.15	436	446.4	432.4	239710
1779208200	436	-2.4	-0.55	441.4	444.8	434.8	240548
1779121800	438.4	1.6	0.37	426.8	443.8	426.8	131437
1778862600	436.8	-13	-2.89	441.6	442.6	431.2	248551
1778776200	449.8	3.4	0.76	437.4	450	437.4	333957
1778689800	446.4	2.4	0.54	433.2	449.4	433.2	172598
1778603400	444	-8.4	-1.86	463.4	463.4	442.2	156550
1778517000	452.4	-5.2	-1.14	446.6	458.4	446.6	146386
1778257800	457.6	1.8	0.39	449.2	459	449.2	185334
1778171400	455.8	-3.2	-0.70	458.2	467.4	455.8	216344
1778085000	459	21.2	4.84	448.4	462.8	442.6	236982
1777998600	437.8	1.8	0.41	446.6	446.6	432.2	342005
1777653000	436	-4.8	-1.09	433.8	439.2	433.8	126014
1777566600	440.8	10	2.32	438.2	442.4	427.2	202784
1777480200	430.8	-5.4	-1.24	446.6	447	430.8	361253
1777393800	436.2	-4.2	-0.95	450.4	450.4	432.9	259180
1777307400	440.4	2	0.46	427.8	442.4	427.8	179146
1777048200	438.4	-2.8	-0.63	448.8	448.8	432.2	383454
1776961800	441.2	2.6	0.59	438.6	441.2	433.8	177809
1776875400	438.6	0.2	0.05	449	449	437.4	190380
1776789000	438.4	2.8	0.64	436.6	443.2	433.6	1016911
1776702600	435.6	-7.2	-1.63	436.6	436.6	431.6	159626
1776443400	442.8	11.8	2.74	431.8	446	426.4	311358
1776357000	431	1.4	0.33	429.2	432.4	428.8	226619
1776270600	429.6	-9.6	-2.19	439.6	439.6	426.8	644953
1776184200	439.2	10.4	2.43	418.4	440.4	418.4	227947
1776097800	428.8	-4.6	-1.06	434	434	425.6	523912
1775838600	433.4	7.4	1.74	427.2	436	427.2	1460088
1775752200	426	-8.4	-1.93	429	429.4	421.6	713841
1775665800	434.4	37	9.31	433.6	434.4	420.6	609915
1775579400	397.4	-6.4	-1.58	413.6	413.6	392.2	432269