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

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
1741991700	35.71	1.52	4.45	34.7	35.8681	34.6	678132
1741905300	34.19	-1.19	-3.36	35.45	35.505	34	868771
1741818900	35.38	-0.14	-0.39	36.14	36.68	34.8	965026
1741732500	35.52	0.42	1.20	35.13	35.78	34.615	1069207
1741646100	35.1	-1.51	-4.12	35.78	36	34.555	1165285
1741390500	36.61	0.04	0.11	36.14	36.89	35.22	1221052
1741304100	36.57	0.3	0.83	35.82	36.64	35	1329546
1741217700	36.27	0.36	1.00	36.01	36.74	35.7401	773106
1741131300	35.91	-0.56	-1.54	35.83	36.58	35.02	1274852
1741044900	36.47	-0.09	-0.25	36.64	37.23	36.12	1011102
1740785700	36.56	1.05	2.96	35.23	36.6	35.22	1493660
1740699300	35.51	-0.04	-0.11	35.67	36.01	35	992813
1740612900	35.55	0.45	1.28	35.19	35.76	35.1001	1154351
1740526500	35.1	-0.64	-1.79	35.59	35.73	34.38	929766
1740440100	35.74	0.35	0.99	35.83	36.08	34.73	1014683
1740180900	35.39	-1.66	-4.48	37.26	37.51	35.32	1184443
1740094500	37.05	-1.22	-3.19	38.43	38.48	36.13	1062677
1740008100	38.27	0.54	1.43	38.16	39.39	37.94	1816899
1739921700	37.73	0.96	2.61	36.83	37.78	36.83	988923
1739576100	36.77	-0.07	-0.19	36.71	37.19	36.41	553638
1739489700	36.84	0.02	0.05	36.92	36.935	36.26	820174
1739403300	36.82	-0.77	-2.05	37.4	37.63	36.65	1091553
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	39.86	39.915	38.82	1171774
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	835649
1738625700	39.85	-0.21	-0.52	39.35	40.14	38.84	839575
1738366500	40.06	0.39	0.98	39.84	40.7899	39.65	1125450
1738280100	39.67	0.06	0.15	40.07	40.4047	38.9974	844395
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	37.25	37.4423	36.92	682952
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	36.8	36.8	34.52	1046094
1736379300	36.99	0.81	2.24	36.11	37.15	36.03	862679
1736292900	36.18	-0.18	-0.50	36.69	37.25	34.91	1251212
1736206500	36.36	0.58	1.62	35.87	36.37	35.415	1070705
1735947300	35.78	-0.29	-0.80	36.38	36.525	35.3762	809641
1735860900	36.07	0.39	1.09	35.81	36.5882	35.68	805110
1735688100	35.68	-0.26	-0.72	36.25	36.34	35.64	563584
1735601700	35.94	-0.67	-1.83	36.36	36.45	35.75	456024
1735342500	36.61	-0.34	-0.92	36.83	37.02	36.31	380552
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	439798
1734737700	35.41	0.85	2.46	34.3	35.84	34.15	3091861
1734651300	34.56	-0.18	-0.52	35.14	35.5	34.55	665077
1734564900	34.74	-1.55	-4.27	36.18	36.37	34.7	829731
1734478500	36.29	-0.29	-0.79	36.46	37.96	36.2	1435571
1734392100	36.58	0.09	0.25	36.73	36.8	36.13	726874