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	4.84	25.5005268704	18.98	24.36	18.92	217354	21.96286669	CS
4	4.99	26.5002655337	18.83	24.36	18.1796	135011	20.59543094	CS
12	8.85	59.1182364729	14.97	24.36	14.85	97200	18.83965062	CS
26	8.82	58.8	15	24.36	13.25	67952	17.7004578	CS
52	12.46	109.683098592	11.36	24.36	10.1	65203	14.85901317	CS
156	16.25	214.663143989	7.57	24.36	7.24	51305	13.32306184	CS
260	10.82	83.2307692308	13	24.36	6.365	41109	12.4042384	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	23.21	2.75	13.44	21.13	23.29	20.92	687959
1782772500	20.46	1.18	6.12	19.3	20.575	19.255	190855
1782513300	19.28	0.24	1.26	19.04	19.5	19.04	68137
1782426900	19.04	-0.21	-1.09	19.26	19.54	19.04	42994
1782340500	19.25	0.27	1.42	18.98	19.45	18.92	96827
1782254100	18.98	0.02	0.11	19	19.31	18.86	103434
1782167700	18.96	-0.37	-1.91	19.33	19.59	18.82	52297
1781822100	19.33	0.14	0.73	19.58	19.77	19.18	80472
1781735700	19.19	-0.46	-2.34	19.835	19.9	19.17	47767
1781649300	19.65	0.21	1.08	19.54	19.84	19.3668	38863
1781562900	19.44	-0.76	-3.76	20.28	20.36	18.82	117182
1781303700	20.2	0.53	2.69	19.67	20.3	19.44	93635
1781217300	19.67	0.17	0.87	19.77	20.02	19.25	99799
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	31167
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