Vertu Motors【VTU】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	0.6	0.801068090788	74.9	77.6	72.1	249916	74.3441181	DE
4	12.5	19.8412698413	63	77.6	63	1749436	71.48743431	DE
12	14.7	24.1776315789	60.8	77.6	57.9	879080	69.29070618	DE
26	12.3	19.4620253165	63.2	77.6	55	659165	66.3868357	DE
52	13.5	21.7741935484	62	77.6	55	531948	64.5576899	DE
156	6.1	8.78962536023	69.4	88	47.25	669903	67.69492934	DE
260	28.9	62.017167382	46.6	88	38.7	780294	62.36840705	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
1782491400	75.5	0.7	0.94	73	76.8	73	205199
1782405000	74.8	0.5	0.67	75	75	73.3	440945
1782318600	74.3	1.3	1.78	77.1	77.6	74	438342
1782232200	73	-1.6	-2.14	74	74	72.1	167429
1782145800	74.6	0.1	0.13	74.5	75.5	74.5	117415
1781886600	74.5	-1.2	-1.59	74.9	74.9	74.5	85449
1781800200	75.7	0.7	0.93	74.1	76.5	74	212612
1781713800	75	0.4	0.54	75	75.3	73.5	365069
1781627400	74.6	-0.4	-0.53	75	75	73.4	176009
1781541000	75	1.5	2.04	74.5	75	73.2	254574
1781281800	73.5	-0.3	-0.41	72.6	73.9	72.2	115438
1781195400	73.8	0.3	0.41	74	74	72.5	468866
1781109000	73.5	-0.4	-0.54	72.5	73.7	72.5	220740
1781022600	73.9	1.5	2.07	71.2	73.9	70.4	211968
1780936200	72.4	1.4	1.97	70	73	70	323116
1780677000	71	0.3	0.42	72.6	72.6	71	141794
1780590600	70.7	-0.3	-0.42	73	73.2	70.7	150748
1780504200	71	-4	-5.33	74.5	75.2	71	1971403
1780417800	75	3.8	5.34	72	77.5	70.5	1325457
1780331400	71.2	0.2	0.28	71.2	71.5	68.7	1437671
1780072200	71	7.5	11.81	63	76	63	26363672
1779985800	63.5	-0.5	-0.78	64.5	64.5	62.5	135708
1779899400	64	0.2	0.31	63.8	64.5	63.5	113344
1779813000	63.8	0.8	1.27	62.4	63.9	62.4	1052895
1779467400	63	0.5	0.80	62.5	63.1	62.5	421180
1779381000	62.5	-0.9	-1.42	61.9	63.4	61.9	235313
1779294600	63.4	-0.4	-0.63	63.6	63.6	63	785986
1779208200	63.8	-0.2	-0.31	64	64.099999	63.5	274003
1779121800	64	-0.9	-1.39	63.3	66	62.8	287329
1778862600	64.9	0.9	1.41	64.8	65.3	64	151740
1778776200	64	-0.5	-0.78	64.599999	64.7	64	570756
1778689800	64.5	-1	-1.53	63.1	65	63	3501055
1778603400	65.5	1.2	1.87	63	65.5	63	304810
1778517000	64.3	-0.7	-1.08	63.7	64.8	63.6	134519
1778257800	65	-0.2	-0.31	63.1	65	63.1	114854
1778171400	65.2	0.5	0.77	65	65.9	64.2	243906
1778085000	64.7	0.7	1.09	64.9	64.9	62.6	302624
1777998600	64	-0.8	-1.23	65	65	62.5	159941
1777653000	64.8	0.2	0.31	64.9	64.9	63.6	129547
1777566600	64.599999	0.1	0.16	65	65	62.1	187321
1777480200	64.5	1.1	1.74	62	64.5	62	373822
1777393800	63.4	0.4	0.63	64.4	64.4	63.4	79083
1777307400	63	-0.8	-1.25	62.4	63	62.1	120423
1777048200	63.8	0.3	0.47	62.4	63.9	62.4	141296
1776961800	63.5	-1.5	-2.31	62.8	63.5	62.5	624811
1776875400	65	1.4	2.20	64	65	63.1	413076
1776789000	63.6	-0.4	-0.63	64	64	63	296352
1776702600	64	0.1	0.16	64	64	62.4	168145
1776443400	63.9	-0.2	-0.31	64	64	62.8	259365
1776357000	64.099999	-0.3	-0.47	65	65	63.1	80026
1776270600	64.4	1.4	2.22	62.5	64.9	62.4	113666
1776184200	63	-2	-3.08	63.7	64.599999	63	359809
1776097800	65	2.5	4.00	62	66.099999	60.1	597813
1775838600	62.5	1.1	1.79	62	62.5	61.2	464960
1775752200	61.4	-0.2	-0.32	62	62	60.4	381509
1775665800	61.6	0.5	0.82	61.3	62	60	396063
1775579400	61.1	2.9	4.98	60.8	61.1	57.9	262720
1775147400	58.2	-1.1	-1.85	58.8	59.4	57.8	344989
1775061000	59.3	1.4	2.42	58.3	59.3	57.2	95477
1774974600	57.9	-0.6	-1.03	58.3	60.4	57.5	336574
1774888200	58.5	-0.6	-1.02	59.1	59.1	58	390254