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	-6.69	-14.3254817987	46.7	47.21	37.18	109952	39.72861823	CS
4	-3.93	-8.94401456532	43.94	48.205	37.18	62654	43.00923979	CS
12	-1.85	-4.41949354993	41.86	48.205	37.18	55834	42.66664178	CS
26	4.93	14.0535917902	35.08	48.205	33.65	50159	40.0930653	CS
52	2.11	5.5672823219	37.9	48.205	30.08	52640	37.9262696	CS
156	18.77	88.3709981168	21.24	48.205	20.66	36613	33.3896676	CS
260	16	66.6389004581	24.01	48.205	19.09	33254	29.69632898	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
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
1774650900	41.81	0.22	0.53	41.57	42.395	41.31	42133
1774564500	41.59	0.79	1.94	40.87	41.655	40.82	61014
1774478100	40.8	0.34	0.84	40.93	41.235	40.45	52259
1774391700	40.46	-1.03	-2.48	41.49	41.97	40.38	75789
1774305300	41.49	0.84	2.07	41.2	41.815	40.935	72548
1774046100	40.65	-0.77	-1.86	41.53	41.77	40.06	27861
1773959700	41.42	0.44	1.07	40.86	41.82	40.61	42139
1773873300	40.98	-1.19	-2.82	42.11	42.315	40.56	63076
1773786900	42.17	-0.62	-1.45	42.9	43.41	41.8101	46895
1773700500	42.79	0.43	1.02	42.56	43.35	42.4901	64298
1773441300	42.36	1	2.42	41.86	42.595	41.28	48600
1773354900	41.36	1.36	3.40	39.52	41.58	39.52	51444
1773268500	40	-0.15	-0.37	39.95	40.19	39.435	26893
1773182100	40.15	-0.26	-0.64	40.01	40.81	39.91	42470
1773095700	40.41	-0.49	-1.20	40.85	40.85	39.269	50215
1772840100	40.9	1.26	3.18	39.48	41.04	38.96	59377