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	0.84	6.94789081886	12.09	13.455	11.25	26910	12.60184832	CS
4	-2.22	-14.6534653465	15.15	15.485	11.01	27120	12.72163756	CS
12	-3.07	-19.1875	16	18.6338	11.01	22116	13.84737493	CS
26	-3.85	-22.9439809297	16.78	23.56	11.01	21416	15.66661117	CS
52	-4.07	-23.9411764706	17	29	11.01	33433	19.50671263	CS
156	-4.07	-23.9411764706	17	29	11.01	33433	19.50671263	CS
260	-4.07	-23.9411764706	17	29	11.01	33433	19.50671263	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
1782945300	12.49	-0.21	-1.65	12.85	13.4508	12.35	12626
1782858900	12.7	0.03	0.24	12.66	12.86	12.26	16874
1782772500	12.67	-0.32	-2.46	13.07	13.07	12.145	14173
1782513300	12.99	1.2	10.18	11.78	12.99	11.39	60473
1782426900	11.79	-0.19	-1.59	12.09	12.42	11.25	30403
1782340500	11.98	-0.36	-2.92	12.6	12.91	11.43	60177
1782254100	12.34	0.68	5.83	11.7	12.72	11.7	46675
1782167700	11.66	-0.87	-6.94	12.53	13.12	11.66	6653
1781822100	12.53	0.04	0.32	12.23	12.7	11.9327	11230
1781735700	12.49	-0.01	-0.08	12.75	12.96	12.26	837
1781649300	12.5	-0.17	-1.34	12.67	13.11	12.44	12047
1781562900	12.67	0.02	0.16	12.67	13.15	12.65	3163
1781303700	12.65	-0.07	-0.55	12.62	13.375	12.49	4800
1781217300	12.72	-0.07	-0.55	12.63	12.945	11.01	46851
1781130900	12.79	-0.46	-3.47	13.1	14.14	12.1	43194
1781044500	13.25	-0.65	-4.68	14.01	14.57	12.68	133871
1780958100	13.9	-1	-6.71	15.17	15.21	13.8438	7344
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