Vertex Inc【VERX】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	0.275	2.47859396124	11.095	11.38	10.21	1653701	10.80993087	CS
4	-1.48	-11.5175097276	12.85	14.96	10.21	1728076	12.35584331	CS
12	-0.66	-5.48628428928	12.03	15	10.21	1483271	12.69216003	CS
26	-8.57	-42.9789368104	19.94	20.5	10.21	1810312	14.15320562	CS
52	-22.68	-66.6079295154	34.05	36.75	10.21	1683597	19.34188885	CS
156	-7.51	-39.7775423729	18.88	60.71	10.21	1102113	27.63543563	CS
260	-10.8	-48.7144790257	22.17	60.71	9.44	742012	26.49975954	CS

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
1782513300	11.37	0.53	4.89	11	11.45	11	3325797
1782426900	10.84	-0.29	-2.61	10.9	11.31	10.78	1536117
1782340500	11.13	0.21	1.92	10.83	11.37	10.83	1198052
1782254100	10.92	0.34	3.21	11	11.03	10.53	1360671
1782167700	10.58	-0.54	-4.86	11.095	11.12	10.21	2519962
1781822100	11.12	-0.3	-2.63	11.39	11.39	11.005	2506198
1781735700	11.42	-0.52	-4.36	11.71	12.15	11.4	1746522
1781649300	11.94	0.07	0.59	11.86	12.13	11.71	1604040
1781562900	11.87	-0.41	-3.34	12.34	12.58	11.85	1876600
1781303700	12.28	0.17	1.40	11.96	12.46	11.6	1178495
1781217300	12.11	-0.68	-5.32	12.52	12.64	11.925	1414512
1781130900	12.79	0.06	0.47	12.56	13	12.29	1021207
1781044500	12.73	-0.18	-1.39	12.65	13.1559	12.52	1179695
1780958100	12.91	-0.25	-1.90	13.105	13.18	12.78	1266996
1780698900	13.16	0	0.00	13.31	13.51	12.795	1109758
1780612500	13.16	0.37	2.89	13.38	13.55	13.05	2658042
1780526100	12.79	-1.06	-7.65	13.56	13.62	12.68	1751062
1780439700	13.85	-1.11	-7.42	14.19	14.33	13.64	1606510
1780353300	14.96	1.61	12.06	13.78	14.96	13.66	2439820
1780094100	13.35	0.71	5.62	12.85	13.42	12.75	2859186
1780007700	12.64	0.1	0.80	12.64	12.93	12.46	1550557
1779921300	12.54	-0.52	-3.98	13.06	13.26	12.51	1047679
1779834900	13.06	-0.38	-2.83	13.35	13.39	12.98	1026339
1779489300	13.44	0.27	2.05	13.29	13.775	13.28	755424
1779402900	13.17	-0.34	-2.52	13.21	13.3	12.86	955323
1779316500	13.51	0.34	2.58	12.95	13.52	12.575	1133325
1779230100	13.17	-0.09	-0.68	13.36	13.95	12.99	2171725
1779143700	13.26	0.41	3.19	12.79	13.57	12.79	1195970
1778884500	12.85	0.47	3.80	12.46	13.11	12.44	1010198
1778798100	12.38	-0.36	-2.83	12.79	13.03	12.36	1152519
1778711700	12.74	-0.79	-5.84	13.42	13.42	12.72	1735120
1778625300	13.53	-0.38	-2.73	14.02	14.29	13.465	1280228
1778538900	13.91	-1.02	-6.83	14.53	14.84	13.76	2111257
1778279700	14.93	0.26	1.77	14.73	15	14.101	2258555
1778193300	14.67	2.01	15.88	13.945	14.79	13.74	3838923
1778106900	12.66	-0.98	-7.18	13.44	13.57	12.63	2073897
1778020500	13.64	0.3	2.25	13.28	13.67	13.13	1211631
1777934100	13.34	0.15	1.14	13.15	13.73	13.15	2915496
1777674900	13.19	0.82	6.63	12.52	13.225	12.52	1077866
1777588500	12.37	0.1	0.81	12.08	12.38	11.82	909523
1777502100	12.27	-0.36	-2.85	12.33	12.6299	12.2	1081373
1777415700	12.63	0.07	0.56	12.66	13.13	12.565	1050898
1777329300	12.56	0.04	0.32	12.3	12.74	12.23	1209122
1777070100	12.52	0.83	7.10	11.79	12.6	11.79	1290956
1776983700	11.69	-0.75	-6.03	12.19	12.19	11.25	1608511
1776897300	12.44	-0.06	-0.48	12.65	12.84	12.29	633481
1776810900	12.5	-0.29	-2.27	12.96	13.73	12.46	1126851
1776724500	12.79	0.44	3.56	12.22	12.85	12.2	2562526
1776465300	12.35	0.11	0.90	12.6	12.66	12.24	998958
1776378900	12.24	0.04	0.33	12.6	12.75	12.225	1090697
1776292500	12.2	0.75	6.55	11.68	12.35	11.575	934931
1776206100	11.45	-0.11	-0.95	11.7	11.98	11.38	977212
1776119700	11.56	0.76	7.04	10.82	11.645	10.64	1077727
1775860500	10.8	-0.47	-4.17	11.21	11.21	10.59	1191154
1775774100	11.27	-0.33	-2.84	11.43	11.4899	10.95	1149649
1775687700	11.6	-0.32	-2.68	12.46	12.51	11.575	819922
1775601300	11.92	-0.18	-1.49	12.01	12.14	11.8	590706
1775514900	12.1	0.07	0.58	12.03	12.305	11.9	903533
1775169300	12.03	-0.06	-0.50	11.85	12.33	11.6371	863202
1775082900	12.09	0.2	1.68	12.1	12.4151	11.5	1105015
1774996500	11.89	0.22	1.89	11.82	11.99	11.53	2092368
1774910100	11.67	0.33	2.91	11.42	11.76	11.275	1703101