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	-11.4	-2.48149760557	459.4	469.8	437.8	353470	456.7654147	DE
4	-15.4	-3.32326283988	463.4	482	426.8	373014	454.93660928	DE
12	31.6	7.5888568684	416.4	482	378	460579	426.67622572	DE
26	67	17.5853018373	381	507.5	378	426077	436.90566763	DE
52	90.2	25.2096143097	357.8	507.5	322.6	361993	410.46266654	DE
156	41.6	10.2362204724	406.4	509	310.8	380222	419.73488083	DE
260	-122	-21.4035087719	570	578	282.4	397443	412.20630668	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	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
1775147400	403.8	-9.4	-2.27	404.6	407.4	399.2	288121
1775061000	413.2	16	4.03	407.2	415.4	407.2	460600
1774974600	397.2	6.4	1.64	398.6	399.4	392.2	526575
1774888200	390.8	-4.2	-1.06	385.4	392.6	385.4	566486
1774632600	395	-9	-2.23	403.6	403.6	393.2	1596677
1774546200	404	1.2	0.30	407.6	407.6	399	1034531
1774459800	402.8	6	1.51	388.8	406	388.8	273006
1774373400	396.8	-2.6	-0.65	389.8	400	389.8	1055092
1774287000	399.4	7.6	1.94	384.6	408.2	378	442606
1774027800	391.8	-7	-1.76	389.2	404.8	388.4	806873
1773941400	398.8	-16.2	-3.90	405.6	408.8	393	1335441
1773855000	415	0.8	0.19	420.6	426.4	413.8	400294
1773768600	414.2	-2.8	-0.67	416.4	421.4	409.6	238091
1773682200	417	-7	-1.65	427.8	429.8	417	474254
1773423000	424	-14.4	-3.28	429	436.8	421.8	1266788
1773336600	438.4	1.6	0.37	434.6	449	425.4	491815
1773250200	436.8	-5	-1.13	446.4	446.4	435	256409
1773163800	441.8	20	4.74	432	444.2	428.6	1196909
1773077400	421.8	-20.4	-4.61	452.8	452.8	416.2	249119