VersaBank【VBNK】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	0.67	3.55815188529	18.83	20.77	18.1796	157961	19.70591173	CS
4	1.79	10.1072840203	17.71	20.77	17.02	72074	18.8516818	CS
12	5.65	40.7942238267	13.85	20.77	13.25	73215	17.49993913	CS
26	6.42	49.0825688073	13.08	20.77	12.8	59859	16.53831056	CS
52	8.52	77.5956284153	10.98	20.77	10.1	61921	13.93605666	CS
156	12.05	161.744966443	7.45	20.77	7.2	49332	12.91178241	CS
260	6.5	50	13	20.77	6.365	40097	12.08366276	CS

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
1781130900	19.5	-0.18	-0.89	19.68	20	19.34	55174
1781044500	19.675	0.03	0.13	19.82	20	19.15	99944
1780958100	19.65	0.42	2.18	19.25	20	19.25	49173
1780698900	19.23	0.24	1.26	18.8	19.55	18.69	63267
1780612500	18.99	-1.08	-5.38	20.1	20.4	18.28	161374
1780526100	20.07	1.94	10.70	18.83	20.77	18.1796	416047
1780439700	18.13	0.24	1.34	17.96	18.49	17.96	60478
1780353300	17.89	-0.15	-0.83	18.07	18.325	17.61	60854
1780094100	18.04	-0.2	-1.10	18.24	18.24	17.91	25171
1780007700	18.24	0.34	1.90	17.98	18.33	17.85	20475
1779921300	17.9	-0.08	-0.44	18	18	17.81	12359
1779834900	17.98	0.28	1.58	17.76	18.11	17.76	55552
1779489300	17.7	-0.11	-0.62	17.85	17.92	17.68	12274
1779402900	17.81	0.17	0.96	17.56	17.93	17.52	33466
1779316500	17.64	0.11	0.63	17.52	17.9	17.5	40352
1779230100	17.53	0.13	0.75	17.42	17.71	17.27	60254
1779143700	17.4	0.29	1.69	17.12	17.81	17.12	43684
1778884500	17.11	-0.51	-2.89	17.57	17.57	17.02	56457
1778798100	17.62	0.31	1.79	17.36	17.65	17.32	36598
1778711700	17.31	-0.48	-2.70	17.71	17.728	17.04	61632
1778625300	17.79	-0.36	-1.98	18.04	18.11	17.71	34757
1778538900	18.15	-0.69	-3.66	18.9	18.94	18.04	70917
1778279700	18.84	0.18	0.96	18.68	18.88	18.45	44093
1778193300	18.66	0.22	1.19	18.76	19.0154	18.46	75703
1778106900	18.44	0.24	1.32	18.38	18.6	18.25	78583
1778020500	18.2	0.33	1.85	17.99	18.89	17.95	125767
1777934100	17.87	-0.22	-1.22	18.08	18.2	17.86	32396
1777674900	18.09	0.18	1.01	18	18.12	17.67	41628
1777588500	17.91	0.17	0.96	17.91	18.0499	17.74	45525
1777502100	17.74	-0.58	-3.17	18.4	18.485	17.68	58659
1777415700	18.32	-0.02	-0.11	18.28	18.4	18.195	26788
1777329300	18.34	0.18	0.99	18.3	18.64	18.05	54548
1777070100	18.16	0.27	1.48	17.95	18.53	17.95	82854
1776983700	17.895	-0.17	-0.91	18.13	18.21	17.67	67924
1776897300	18.06	0.19	1.06	17.98	18.2999	17.98	54818
1776810900	17.87	0.21	1.19	17.7	18.4299	17.7	207879
1776724500	17.66	1.59	9.89	16.35	17.68	16.175	233407
1776465300	16.07	-0.02	-0.12	16.1	16.405	15.85	159470
1776378900	16.09	-0.21	-1.29	16.18	16.43	16.09	45501
1776292500	16.3	-0.01	-0.06	16.16	16.5	16.14	31137
1776206100	16.309999	-0.73	-4.28	17.1	17.2	16.11	309250
1776119700	17.04	0.24	1.43	16.86	17.25	16.5	157003
1775860500	16.8	0.1	0.60	16.76	17.36	16.48	154188
1775774100	16.7	1.51	9.94	15.19	16.7	15.19	228818
1775687700	15.19	0.65	4.47	14.97	15.22	14.85	71202
1775601300	14.54	-0.07	-0.48	14.38	14.64	14.38	18334
1775514900	14.61	0.05	0.34	14.55	14.735	14.38	26023
1775169300	14.56	0.11	0.76	14.32	14.64	14.22	53821
1775082900	14.45	0.28	1.98	14.44	14.635025	14.35	23004
1774996500	14.17	0.3	2.16	13.98	14.25	13.83	13179
1774910100	13.87	0.08	0.58	13.82	13.95	13.74	26229
1774650900	13.79	-0.14	-1.01	13.82	14.115	13.56	30951
1774564500	13.93	-0.03	-0.21	14.11	14.17	13.8609	19336
1774478100	13.96	0.13	0.94	13.93	14.25	13.91	20280
1774391700	13.83	0.17	1.24	13.61	13.96	13.44	19473
1774305300	13.66	0.28	2.09	13.6	13.89	13.545	15770
1774046100	13.38	-0.15	-1.11	13.42	13.49	13.25	36997
1773959700	13.53	-0.1	-0.73	13.52	13.69	13.39	45844
1773873300	13.63	-0.24	-1.73	13.85	13.92	13.6	35006
1773786900	13.87	-0.15	-1.07	14.16	14.245	13.86	17158
1773700500	14.02	0.09	0.65	14.23	14.2699	14.02	22560
1773441300	13.93	-0.22	-1.55	14.17	14.31	13.89	32847
1773354900	14.15	-0.47	-3.21	14.52	14.52	14.1	69782
1773268500	14.62	0.03	0.21	14.46	14.85	14.46	32687