Village Super Market Inc【VLGEA】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	1.53	3.7619867224	40.67	43.245	40.2618	50499	41.95711115	CS
4	-4.5	-9.63597430407	46.7	47.21	37.18	74415	40.44566058	CS
12	-0.29	-0.682513532596	42.49	48.205	37.18	57318	42.4533432	CS
26	5.79	15.9022246636	36.41	48.205	33.65	51648	40.52142887	CS
52	3.71	9.63886723824	38.49	48.205	30.08	53360	38.13083839	CS
156	20.08	90.7775768535	22.12	48.205	21.58	37246	33.77697616	CS
260	18.49	77.9839730072	23.71	48.205	19.09	33457	30.02028666	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
1782513300	42.2	0.5	1.20	42.15	43	41.56	188261
1782426900	41.7	-1.32	-3.07	42.54	42.61	41.385	43393
1782340500	43.02	0.98	2.33	42.26	43.245	41.82	56390
1782254100	42.04	1.26	3.09	41.04	42.17	41.04	56776
1782167700	40.78	0.09	0.22	40.67	41.2	40.2618	45438
1781822100	40.69	0.3	0.74	40.52	40.86	39.83	174803
1781735700	40.39	-0.6	-1.46	40.79	41.05	39.665	65858
1781649300	40.99	0.16	0.39	40.83	41.18	40.17	57388
1781562900	40.83	-0.76	-1.83	41.03	41.6	40.5722	41749
1781303700	41.59	0.23	0.56	41.36	41.84	40.875	36157
1781217300	41.36	0	0.00	41.36	42	41.09	50669
1781130900	41.36	1.66	4.18	40	41.49	39.25	60702
1781044500	39.7	0.39	0.99	39.43	40.93	39.37	52547
1780958100	39.31	-0.7	-1.75	40.01	40.275	38.96	68863
1780698900	40.01	1.14	2.93	38.93	40.81	38.93	53386
1780612500	38.87	-0.69	-1.74	40.52	41	38.0801	81990
1780526100	39.56	1.97	5.24	37.85	40.18	37.5001	94285
1780439700	37.59	-9.03	-19.37	45.96	46.34	37.18	274330
1780353300	46.62	0.16	0.34	46.61	47.21	46.4	34667
1780094100	46.46	-0.71	-1.51	46.7	47.0799	46.02	64486
1780007700	47.17	0.37	0.79	46.75	47.37	46.08	53601
1779921300	46.8	1.49	3.29	45.37	46.96	45.37	43961
1779834900	45.31	-0.96	-2.07	46.39	46.79	44.57	55499
1779489300	46.27	-0.33	-0.71	47	47.29	46.1	58034
1779402900	46.6	0.49	1.06	45.61	46.82	44.8	52939
1779316500	46.11	-0.62	-1.33	46.7	46.8799	45.47	47662
1779230100	46.73	0.24	0.52	46.58	48.205	46.21	42883
1779143700	46.49	1.32	2.92	45.3	46.55	44.905	47805
1778884500	45.17	-0.67	-1.46	45.89	46.33	44.91	49848
1778798100	45.84	0.58	1.28	45.27	45.96	44.71	38083
1778711700	45.26	1.07	2.42	43.73	45.38	43.73	33682
1778625300	44.19	0.54	1.24	43.61	44.4318	43.23	33080
1778538900	43.65	-1.03	-2.31	44.77	44.77	43.57	35861
1778279700	44.68	0.74	1.68	43.94	44.87	43.86	47739
1778193300	43.94	0.57	1.31	43.19	44.7844	43	41611
1778106900	43.37	-0.37	-0.85	43.67	44.23	43.15	42183
1778020500	43.74	0.61	1.41	43.43	43.91	43.02	30149
1777934100	43.13	-0.88	-2.00	43.71	44.2712	42.83	41853
1777674900	44.01	0.92	2.14	43.06	44.1	43.0001	35848
1777588500	43.09	0.75	1.77	42.22	43.3794	41.86	43810
1777502100	42.34	-0.46	-1.07	42.47	43.14	41.7201	68167
1777415700	42.8	0.69	1.64	42.4	43.1678	42.265	36503
1777329300	42.11	-0.29	-0.68	42.22	43.0931	41.9	40837
1777070100	42.4	-0.64	-1.49	42.72	42.72	42.22	36365
1776983700	43.04	0.38	0.89	42.87	43.32	42.77	22271
1776897300	42.66	0.07	0.16	42.44	43.095	42.4101	44497
1776810900	42.59	0.08	0.19	42.29	42.95	42.22	39292
1776724500	42.51	-0.2	-0.47	42.61	43.3261	42.035	38728
1776465300	42.71	1.3	3.14	41.43	42.795	41.415	56514
1776378900	41.41	0.19	0.46	41.11	42.2813	40.53	42740
1776292500	41.22	0.01	0.02	41.16	41.82	40.6	43644
1776206100	41.21	-2.02	-4.67	41.83	42.47	40.945	61673
1776119700	43.23	-0.66	-1.50	43.79	44.36	43.12	49976
1775860500	43.89	-0.94	-2.10	44.61	44.69	43.7	59984
1775774100	44.83	1.07	2.45	43.73	45.12	43.455	95519
1775687700	43.76	0.71	1.65	43.21	43.76	42.8	91511
1775601300	43.05	-0.12	-0.28	43.28	43.74	42.46	69388
1775514900	43.17	0.07	0.16	42.49	43.46	42.2281	79232
1775169300	43.1	0.29	0.68	42.49	43.28	42.39	46710
1775082900	42.81	0.58	1.37	42.21	43.13	41.96	36280
1774996500	42.23	-0.58	-1.35	42.77	43.2	41.96	30719
1774910100	42.81	1	2.39	42.32	42.975	41.61	48964