VEON Ltd【VEON】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	-1.5	-2.83072277788	52.99	53.96	51	78820	52.42354912	DR
4	-5.51	-9.66666666667	57	57.9157	48.2	79637	52.15215146	DR
12	5.42	11.7647058824	46.07	57.9157	44.76	94292	52.05806812	DR
26	0.09	0.175097276265	51.4	62.86	44	93109	52.02879294	DR
52	12.39	31.6879795396	39.1	64	38.08	123505	52.30588552	DR
156	31.75	160.840932118	19.74	64	14.5	90262	43.70198296	DR
260	49.83	3001.80722892	1.66	64	0.24	2945881	1.81246376	DR

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
1781822100	52.03	-0.44	-0.84	52.1	52.967	51.485	68033
1781735700	52.47	-0.36	-0.68	52.92	53.13	52.02	110040
1781649300	52.83	0.61	1.18	52	53.14	51.066007	81752
1781562900	52.215	-0.21	-0.39	52.99	53.96	52.0001	55456
1781303700	52.42	1.93	3.82	50.99	52.94	50.95	45194
1781217300	50.49	1.02	2.06	48.25	50.76	48.2	66291
1781130900	49.47	0.2	0.41	49	51	48.8	118662
1781044500	49.27	0.26	0.53	50.19	51.06	48.67	110908
1780958100	49.01	-2.39	-4.65	51.4	51.998	48.69	98114
1780698900	51.4	-0.13	-0.25	50.87	51.54	48.295	148254
1780612500	51.53	-1.08	-2.05	52.62	52.62	50.1	168235
1780526100	52.61	-2.69	-4.86	55	55.3	52.23	78444
1780439700	55.3	0.21	0.38	55.09	55.54	54.9	26971
1780353300	55.09	-1.05	-1.87	55.91	56.256	54.65	56581
1780094100	56.14	-0.42	-0.74	56.01	57	54.91	59551
1780007700	56.56	-0.98	-1.70	57	57.915	56.36	37535
1779921300	57.54	1.12	1.99	56.2	57.9157	55.6302	38759
1779834900	56.42	0.01	0.02	57	57	54.57	64694
1779489300	56.41	-0.29	-0.51	56.7	57	56.0001	73726
1779402900	56.7	1.59	2.89	54.34	57	54.34	110931
1779316500	55.11	-0.33	-0.59	55.29	56.42	53.95	93563
1779230100	55.435	0.87	1.59	54.04	55.99	54.04	74604
1779143700	54.57	0.28	0.52	53.7	55.225	53.195	88825
1778884500	54.29	0.37	0.69	54	55	52.33	103150
1778798100	53.92	-2.97	-5.22	57	57.26	53.7901	86648
1778711700	56.89	6.89	13.78	53.41	57	52.5001	302626
1778625300	50	-0.03	-0.06	50.02	50.685	49.5	317630
1778538900	50.03	0.53	1.07	50.08	51.66	49.35	249881
1778279700	49.5	1.04	2.15	48.76	50.93	48.08	207455
1778193300	48.46	-0.67	-1.36	49.13	49.13	48.35	63170
1778106900	49.13	-0.01	-0.02	49.8	50	48.96	114879
1778020500	49.14	-0.21	-0.43	49.52	50.1	49.1	34331
1777934100	49.35	-0.94	-1.87	50.31	51.1	48.555	56556
1777674900	50.29	0.55	1.11	50.4	50.92	49.84	28469
1777588500	49.74	0.65	1.32	49.37	50.85	49.1	40617
1777502100	49.09	-1.43	-2.83	50.91	50.91	49.03	62481
1777415700	50.52	-1.35	-2.59	51.7	51.7	50	51240
1777329300	51.865	-1.14	-2.14	53	53.6099	51.53	52536
1777070100	53	-1.76	-3.21	54.58	54.91	52.71	103539
1776983700	54.76	-0.23	-0.42	54.12	56.255	53.5501	240305
1776897300	54.99	2.87	5.51	53	55.1	52.5	199879
1776810900	52.12	-0.99	-1.86	52.96	53.46	52.1	18453
1776724500	53.11	-1.53	-2.80	54.97	55	52.85	47648
1776465300	54.64	0.21	0.39	54.59	55.46	54.5	64655
1776378900	54.43	1.83	3.47	53.84	54.9	52.865	65636
1776292500	52.605	-0.05	-0.09	53.23	53.23	51.8	101226
1776206100	52.65	-0.1	-0.19	52.75	54.44	52.47	98177
1776119700	52.75	1.95	3.84	51.15	53.51	49.8	110705
1775860500	50.8	-0.34	-0.66	52	52.5	50.485	197128
1775774100	51.14	1.01	2.01	49.69	51.435	49.5	48337
1775687700	50.13	2.46	5.16	49.89	50.98	49.5	46533
1775601300	47.67	-0.82	-1.69	48.01	48.74	47.35	73860
1775514900	48.49	0.77	1.61	47.28	49	47.28	43008
1775169300	47.72	0.44	0.93	46.39	47.9999	46.319	29512
1775082900	47.28	0.98	2.12	47.33	47.67	46.52	86188
1774996500	46.3	1.52	3.39	45.41	46.495	45.2701	36797
1774910100	44.78	-1.69	-3.64	46.07	46.2	44.76	128696
1774650900	46.47	-0.25	-0.54	46.42	47.4514	46.1	74737
1774564500	46.72	-2.07	-4.24	48.52	48.9	46.72	66033
1774478100	48.79	0.53	1.10	48.94	49.535	48.495	61970
1774391700	48.26	-0.73	-1.49	48.11	49.28	47.72	105455
1774305300	48.99	-0.33	-0.66	49.38	50.3	48.1938	51996