VirnetX Holding Corporation【VHC】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	-0.06	-0.401069518717	14.96	18.6338	14.12	10051	16.62393358	CS
4	2.07	16.134060795	12.83	18.6338	12.43	15596	14.63153514	CS
12	-0.91	-5.75585072739	15.81	18.6338	12.015	20511	14.84720015	CS
26	-3.56	-19.2849404117	18.46	23.56	12.015	22764	16.75463624	CS
52	-2.1	-12.3529411765	17	29	12.015	33630	20.09629771	CS
156	-2.1	-12.3529411765	17	29	12.015	33630	20.09629771	CS
260	-2.1	-12.3529411765	17	29	12.015	33630	20.09629771	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
1780698900	14.9	-0.46	-2.96	14.78	15.485	14.5	3012
1780612500	15.355	0.21	1.35	15.15	15.355	15	882
1780526100	15.15	-1.61	-9.61	16.6	16.79	14.12	14034
1780439700	16.76	-0.78	-4.45	17.34	18.23	16.01	11913
1780353300	17.54	0.09	0.52	17.49	18.6338	16.611899	9226
1780094100	17.45	2.87	19.68	14.96	17.45	14.48	14202
1780007700	14.58	-0.73	-4.74	15.41	15.65	13.87	11337
1779921300	15.3051	1.54	11.15	13.77	15.5792	13.77	69404
1779834900	13.77	0.22	1.62	13.46	13.89	13.2101	6266
1779489300	13.55	-0.34	-2.45	13.66	14.05	13.33	6275
1779402900	13.89	0.24	1.76	13.24	13.95	13.09	2318
1779316500	13.65	0.04	0.29	13.66	13.78	13	6843
1779230100	13.61	-0.12	-0.87	13.63	13.63	13.2601	3736
1779143700	13.73	-0.51	-3.58	13.85	14.95	13.5	7965
1778884500	14.24	0.83	6.20	13.51	15.42	13.51	20842
1778798100	13.4081	0.69	5.41	12.76	15	12.76	27437
1778711700	12.72	-1.07	-7.76	13.86	14.75	12.72	6595
1778625300	13.79	-0.21	-1.50	13.83	14.8284	13.7	30608
1778538900	14	0.84	6.38	13.21	14.19	12.998926	40174
1778279700	13.16	0.52	4.11	12.83	13.81	12.43	6262
1778193300	12.64	-0.2	-1.56	12.87	13.9	12.59	11571
1778106900	12.84	0.59	4.82	12.2	13.385	12.015	8912
1778020500	12.25	-0.61	-4.74	13.04	13.345	12.22	18109
1777934100	12.86	-0.15	-1.15	13.01	13.445	12.86	9000
1777674900	13.01	-0.37	-2.77	13.65	13.8507	13.01	4398
1777588500	13.38	-0.87	-6.11	14.24	14.375	13.38	10742
1777502100	14.25	0.32	2.30	13.79	14.25	13.79	7037
1777415700	13.93	-0.51	-3.53	14.5	16.149999	13.68	19756
1777329300	14.44	0.1	0.70	14.36	15.085	13.995	10059
1777070100	14.34	-0.04	-0.28	14.4	14.84	13.7	14743
1776983700	14.38	-1.05	-6.80	15.4	15.89	14.09	29775
1776897300	15.43	-0.18	-1.15	15.83	16.225	15.21	14392
1776810900	15.61	-2.17	-12.20	17.37	17.49	14.48	54938
1776724500	17.78	2.71	17.98	14.54	18.22	14.54	34864
1776465300	15.07	0.64	4.44	14.5	15.66	13.5	32510
1776378900	14.43	0.18	1.26	14.25	14.5375	13.645	24727
1776292500	14.25	0.46	3.34	13.75	14.25	13.2564	7328
1776206100	13.79	-0.76	-5.19	14.3	14.5	13.25	18040
1776119700	14.545	0.23	1.64	14.19	14.545	14.19	1460
1775860500	14.31	-1.47	-9.32	15.77	15.99	13.67	135212
1775774100	15.78	-0.44	-2.71	16	16.11	15.49	4449
1775687700	16.219999	1.12	7.42	15.35	16.25	15	12758
1775601300	15.1	0.47	3.21	14.6	15.695	14.5	6238
1775514900	14.63	-0.61	-4.00	15.25	15.69	14.4977	8890
1775169300	15.24	0.22	1.46	14.08	16.54	14.08	75559
1775082900	15.02	0.91	6.45	13.83	15.575	13.83	158441
1774996500	14.1099	0.65	4.83	13.24	14.25	12.885	9344
1774910100	13.46	-0.59	-4.22	14.26	14.26	13.39	3275
1774650900	14.053	-1.07	-7.06	15.2	15.41	14	6413
1774564500	15.12	-1.58	-9.46	16.37	16.93	15.12	21457
1774478100	16.7	0.02	0.12	16.77	17.81	16.34	7659
1774391700	16.68	0.51	3.15	17.99	17.99	15.805	32232
1774305300	16.17	2.16	15.42	14.03	16.489999	13.76	18061
1774046100	14.01	-0.27	-1.87	14.3	14.3	13.0001	10218
1773959700	14.2767	-1.42	-9.07	15.4	15.72	13.9	9045
1773873300	15.7	0.35	2.28	15.35	15.7	15.07	6867
1773786900	15.35	0.09	0.59	15.12	16.19	15.12	16466
1773700500	15.2601	-1.07	-6.55	15.95	15.95	15.2601	1464
1773441300	16.329999	0.68	4.35	15.81	16.329999	15.39	16911
1773354900	15.65	-0.35	-2.19	15.88	16.3682	15.55	13739
1773268500	16	-0.23	-1.42	16.27	16.649999	15.7688	17924
1773182100	16.23	-2.43	-13.02	18.38	18.9	16.11	16149
1773095700	18.66	1.21	6.93	18.375	18.66	17.255	7956
1772840100	17.45	1.43	8.93	16.52	18.23	16.51	8966