Vinci Compass Investments Ltd【VINP】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	0.21	2.19895287958	9.55	10.7999	9.5	104683	10.01252664	CS
4	-0.51	-4.96592015579	10.27	10.7999	9.47	68706	9.97714884	CS
12	-0.55	-5.33462657614	10.31	11.675	9.47	90991	10.58525982	CS
26	-3.17	-24.5166279969	12.93	13.61	9.47	75843	11.16966261	CS
52	0.22	2.30607966457	9.54	13.61	9.2	63136	10.98858853	CS
156	0.56	6.08695652174	9.2	13.61	8.66	65639	10.50273241	CS
260	-5.43	-35.7472021066	15.19	15.5	7.7	62756	10.94745125	CS

個人投資家向けのプロ仕様のツール。

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	9.76	-0.42	-4.13	10.31	10.31	9.49	179919
1781735700	10.18	0.11	1.09	10.15	10.7999	10.04	184394
1781649300	10.07	0.06	0.60	10.06	10.19	9.83	70063
1781562900	10.01	0.26	2.67	9.89	10.18	9.66	146699
1781303700	9.75	0.04	0.41	9.72	9.8699999	9.65	61228
1781217300	9.71	0.19	2.00	9.55	9.7899999	9.5	61030
1781130900	9.52	-0.16	-1.65	9.7	9.77	9.52	22716
1781044500	9.68	0.04	0.41	9.7	9.89	9.61	78969
1780958100	9.64	0.03	0.31	9.48	9.68	9.47	36830
1780698900	9.61	-0.25	-2.54	9.78	9.99	9.48	39355
1780612500	9.86	0.16	1.65	9.71	9.974	9.71	44830
1780526100	9.7	-0.41	-4.06	10.06	10.09	9.63	70946
1780439700	10.11	0	0.00	10.14	10.1761	9.98	34308
1780353300	10.11	-0.02	-0.20	10	10.24	10	71190
1780094100	10.13	0.01	0.10	10.12	10.17	10	96543
1780007700	10.12	0.03	0.30	10.14	10.23	10.04	45025
1779921300	10.09	0.05	0.55	10	10.19	9.89	42067
1779834900	10.035	0.01	0.05	10.002	10.11	9.8699999	62206
1779489300	10.03	-0.3	-2.90	10.19	10.23	9.93	82608
1779402900	10.33	-0.01	-0.10	10.27	10.5131	9.9623	54407
1779316500	10.34	0.29	2.89	10.06	10.42	10.06	72701
1779230100	10.05	-0.24	-2.33	10.16	10.28	9.92	77962
1779143700	10.29	0.01	0.10	10.3	10.44	10.2	52143
1778884500	10.28	-0.2	-1.86	10.27	10.47	10.17	120399
1778798100	10.475	-0.04	-0.33	10.57	10.89	10.1678	58251
1778711700	10.51	-0.02	-0.19	10.55	10.97	10.2	296011
1778625300	10.53	-0.15	-1.40	11.08	11.195	10.12	74329
1778538900	10.68	-0.22	-2.02	10.95	10.9507	10.6005	91929
1778279700	10.9	0.06	0.55	10.92	11.01	10.655	37096
1778193300	10.84	-0.28	-2.52	11.06	11.13	10.75	80003
1778106900	11.12	0.21	1.92	11.03	11.33	10.91	40806
1778020500	10.91	0.1	0.93	10.81	11.05	10.81	170866
1777934100	10.81	-0.19	-1.73	11	11.22	10.71	51849
1777674900	11	-0.07	-0.63	11.07	11.1	10.86	31762
1777588500	11.07	0.23	2.12	10.89	11.28	10.72	90330
1777502100	10.84	-0.17	-1.54	10.95	11.11	10.72	85773
1777415700	11.01	-0.01	-0.09	11.05	11.2	10.82	42680
1777329300	11.02	-0.49	-4.26	11.52	11.52	10.82	834573
1777070100	11.51	0.4	3.60	11.17	11.675	10.92	130384
1776983700	11.11	0.04	0.36	11.2	11.25	11.09	103450
1776897300	11.07	-0.22	-1.95	11.32	11.32	10.66	118655
1776810900	11.29	0	0.00	11.36	11.48	11.02	39051
1776724500	11.29	0.11	0.98	11.18	11.36	10.995	40544
1776465300	11.18	0.09	0.81	11.29	11.4	10.77	88781
1776378900	11.09	0.33	3.07	10.79	11.16	10.65	114260
1776292500	10.76	-0.04	-0.37	10.75	10.84	10.395	184573
1776206100	10.8	0.16	1.50	10.66	10.85	10.66	60080
1776119700	10.64	-0.06	-0.56	10.59	10.86	10.4	98437
1775860500	10.7	-0.05	-0.47	10.79	10.79	10.67	9080
1775774100	10.75	0.11	1.03	10.63	10.9	10.23	85761
1775687700	10.64	0.17	1.62	10.75	10.97	10.5	83581
1775601300	10.47	-0.08	-0.76	10.54	10.54	10.23	21910
1775514900	10.55	-0.02	-0.19	10.54	10.74	10.37	71240
1775169300	10.57	-0.07	-0.66	10.51	10.62	10.23	30584
1775082900	10.64	0.09	0.85	10.68	10.75	10.41	53477
1774996500	10.55	0.4	3.94	10.3	10.58	10.155	73715
1774910100	10.15	0.09	0.89	10.22	10.395	9.94	125745
1774650900	10.06	-0.14	-1.37	10.15	10.37	9.73	75998
1774564500	10.2	-0.25	-2.39	10.31	10.34	10.01	52950
1774478100	10.45	0.19	1.85	10.37	10.66	10.26	47013
1774391700	10.26	0.01	0.10	10.21	10.368	10.04	30354
1774305300	10.25	0.38	3.85	9.95	10.41	9.95	32915
1774046100	9.8699999	-0.33	-3.24	10.22	10.23	9.85	46990