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	8	12.6984126984	63	77.5	63	6249790	71.17741837	DE
4	7.9	12.5198098257	63.1	77.5	61.9	2070129	69.7257399	DE
12	11.4	19.1275167785	59.6	77.5	57.2	935117	67.52787372	DE
26	7.7	12.1642969984	63.3	77.5	55	659161	65.90855296	DE
52	6.4	9.90712074303	64.6	77.5	55	537123	64.25154866	DE
156	10.5	17.3553719008	60.5	88	47.25	676634	67.6192348	DE
260	25.8	57.0796460177	45.2	88	38.7	792678	62.02003797	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
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
1774632600	59.1	-0.4	-0.67	59.6	59.6	59.1	298091
1774546200	59.5	0.9	1.54	59.3	59.5	59.3	398342
1774459800	58.6	0.4	0.69	62.1	62.1	58.1	166179
1774373400	58.2	-1.3	-2.18	59.1	59.3	58.2	454291
1774287000	59.5	-0.7	-1.16	61.5	61.5	58	590913
1774027800	60.2	0.6	1.01	58.9	61	58.9	858705
1773941400	59.6	-1	-1.65	60	60.9	59.5	398798
1773855000	60.6	0.1	0.17	59.2	61.1	59.2	515001
1773768600	60.5	-0.1	-0.17	59.5	60.5	59.1	696418
1773682200	60.6	1.1	1.85	59.1	60.6	59	169076
1773423000	59.5	-1	-1.65	59.6	60.6	59.1	1241129
1773336600	60.5	0.2	0.33	60	61.5	59.6	141917
1773250200	60.3	0.3	0.50	59.6	61	59.6	483104
1773163800	60	-1.5	-2.44	60.2	62.9	60	601178
1773077400	61.5	-0.5	-0.81	62	62.3	59.1	522314
1772818200	62	2	3.33	59	62.8	56.5	784983