Virtu Financial Inc【VIRT】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	-0.43	-1.18981737687	36.14	36.89	34	1057868	35.43510434	CS
4	-1	-2.72405339145	36.71	39.39	34	1098411	36.17843204	CS
12	1.41	4.11078717201	34.3	41.42	33.9745	975220	36.95387772	CS
26	3.72	11.6286339481	31.99	41.42	29.82	1065580	34.65157928	CS
52	16.46	85.5064935065	19.25	41.42	18.715	1179099	28.9932479	CS
156	2.21	6.59701492537	33.5	41.42	16.02	1135379	24.091002	CS
260	14.71	70.0476190476	21	41.42	16.02	1215346	25.09187516	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741991700	35.71	1.52	4.45	34.7	35.8681	34.6	672001
1741905300	34.19	-1.19	-3.36	35.45	35.505	34	868771
1741818900	35.38	-0.14	-0.39	36.455	36.68	34.8	884490
1741732500	35.52	0.42	1.20	35.18	35.78	34.615	1061109
1741646100	35.1	-1.51	-4.12	35.78	36	34.555	1165284
1741390500	36.61	0.04	0.11	36.41	36.89	35.22	1209830
1741304100	36.57	0.3	0.83	35.865	36.64	35	1315271
1741217700	36.27	0.36	1.00	36.17	36.74	35.75	764287
1741131300	35.91	-0.56	-1.54	35.83	36.58	35.02	1273356
1741044900	36.47	-0.09	-0.25	36.7675	37.23	36.12	1003123
1740785700	36.56	1.05	2.96	35.27	36.6	35.27	1486927
1740699300	35.51	-0.04	-0.11	35.67	36.01	35	992813
1740612900	35.55	0.45	1.28	35.46	35.76	35.175	1140869
1740526500	35.1	-0.64	-1.79	35.66	35.6976	34.38	921868
1740440100	35.74	0.35	0.99	35.73	36.08	34.73	982598
1740180900	35.39	-1.66	-4.48	37.26	37.51	35.32	1184443
1740094500	37.05	-1.22	-3.19	38.07	38.07	36.13	1039528
1740008100	38.27	0.54	1.43	38.16	39.39	37.94	1816899
1739921700	37.73	0.96	2.61	37.02	37.78	36.875	975561
1739576100	36.77	-0.07	-0.19	36.76	37.19	36.5016	508437
1739489700	36.84	0.02	0.05	36.92	36.935	36.26	820174
1739403300	36.82	-0.77	-2.05	37.36	37.63	36.65	1084901
1739316900	37.59	-0.75	-1.96	38	38.19	37.39	890465
1739230500	38.34	-0.53	-1.36	38.95	39.02	37.74	1785050
1738971300	38.87	-1.33	-3.31	39.6	39.79	38.82	1117456
1738884900	40.2	-0.76	-1.86	41.36	41.42	39.5669	1228899
1738798500	40.96	0.87	2.17	40.49	41.38	40.173	1053024
1738712100	40.09	0.24	0.60	39.85	40.69	39.61	820505
1738625700	39.85	-0.21	-0.52	39.64	40.14	38.88	749191
1738366500	40.06	0.39	0.98	39.84	40.7899	39.65	1131779
1738280100	39.67	0.06	0.15	40.07	40.4397	38.9974	853360
1738193700	39.61	0.68	1.75	40.045	40.3	38.44	1231310
1738107300	38.93	0.62	1.62	38.39	39.105	38.15	689780
1738020900	38.31	-1.21	-3.06	39	39.13	37.79	782664
1737761700	39.52	2.11	5.64	38.32	39.6	38.32	956761
1737675300	37.41	0	0.00	37.41	37.41	37.41	0
1737588900	37.41	0.25	0.67	37.47	37.72	37.2052	707117
1737502500	37.16	-0.1	-0.27	37.35	37.4423	36.92	665581
1737156900	37.26	0.33	0.89	37.09	37.455	36.82	662864
1737070500	36.93	0.94	2.61	35.98	37.02	35.97	535928
1736984100	35.99	0.57	1.61	36.14	36.77	35.775	612299
1736897700	35.42	1.21	3.54	34.65	35.48	34.395	678478
1736811300	34.21	-0.43	-1.24	34.41	34.84	33.9745	922861
1736552100	34.64	-2.35	-6.35	36.62	36.65	34.52	1040219
1736379300	36.99	0.81	2.24	36.065	37.15	36.03	852642
1736292900	36.18	-0.18	-0.50	36.69	37.25	34.91	1247775
1736206500	36.36	0.58	1.62	35.985	36.37	35.415	1055875
1735947300	35.78	-0.29	-0.80	36.24	36.525	35.3762	791095
1735860900	36.07	0.39	1.09	35.94	36.5882	35.68	800296
1735688100	35.68	-0.26	-0.72	36.25	36.34	35.64	563584
1735601700	35.94	-0.67	-1.83	36.15	36.45	35.75	451568
1735342500	36.61	-0.34	-0.92	36.9	37.02	36.31	375831
1735256100	36.95	0.53	1.46	36.25	37.02	36.245	620156
1735077840	36.42	1.01	2.85	35.59	36.44	35.51	245663
1734996900	35.41	0	0.00	35.35	35.5739	35.05	438750
1734737700	35.41	0.85	2.46	34.56	35.84	34.39	3079294
1734651300	34.56	-0.18	-0.52	34.92	35.5	34.55	659308
1734564900	34.74	-1.55	-4.27	36.18	36.37	34.7	828963
1734478500	36.29	-0.29	-0.79	36.48	37.96	36.2	1402073
1734392100	36.58	0.09	0.25	36.45	36.8	36.13	679579