VieMed Healthcare Inc【VMD】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	0.46	4.51866404715	10.18	10.68	10.15	280017	10.43096514	CS
4	1.03	10.7180020812	9.61	10.68	9.36	218167	10.01480652	CS
12	1.36	14.6551724138	9.28	10.68	8.34	248541	9.63705921	CS
26	3.22	43.3962264151	7.42	10.68	7.11	240515	9.05718961	CS
52	4.04	61.2121212121	6.6	10.68	5.93	225177	7.97967864	CS
156	1.5	16.4113785558	9.14	10.68	5.9	171850	7.97997226	CS
260	3.27	44.369063772	7.37	12.0099	3.56	154078	7.54781075	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	10.64	0.11	1.04	10.64	10.68	10.415	324734
1781735700	10.53	0.21	2.03	10.3	10.58	10.15	400654
1781649300	10.32	-0.12	-1.15	10.44	10.64	10.28	392015
1781562900	10.44	-0.01	-0.10	10.58	10.58	10.24	223404
1781303700	10.45	0.03	0.29	10.44	10.68	10.42	200453
1781217300	10.42	0.29	2.86	10.18	10.465	10.15	183557
1781130900	10.13	0.21	2.12	9.97	10.15	9.97	167232
1781044500	9.92	0	0.00	9.89	10.07	9.8699999	208715
1780958100	9.92	-0.05	-0.50	9.98	10.19	9.86	220560
1780698900	9.97	0.13	1.32	9.89	10.08	9.89	172862
1780612500	9.84	0.28	2.93	9.6	9.99	9.57	172523
1780526100	9.56	0.08	0.84	9.53	9.58	9.36	248723
1780439700	9.48	-0.24	-2.47	9.72	9.8331	9.46	166138
1780353300	9.72	-0.12	-1.22	9.76	9.88	9.595	186473
1780094100	9.84	-0.17	-1.70	10	10.03	9.81	278682
1780007700	10.01	0.12	1.21	9.9	10.08	9.81	228497
1779921300	9.89	0.27	2.81	9.63	9.9	9.63	189435
1779834900	9.6199999	-0.03	-0.31	9.58	9.645	9.4	198129
1779489300	9.65	0.02	0.21	9.64	9.775	9.6	174251
1779402900	9.63	-0.05	-0.52	9.61	9.66	9.44	132862
1779316500	9.68	0.07	0.73	9.57	9.72	9.3701	216197
1779230100	9.61	-0.03	-0.31	9.6	9.64	9.36	248923
1779143700	9.64	0.29	3.10	9.21	9.65	8.69	288834
1778884500	9.35	-0.14	-1.48	9.39	9.46	9.1	299648
1778798100	9.49	0	0.00	9.49	9.57	9.3287	318046
1778711700	9.49	0.13	1.39	9.34	9.5	9.18	241762
1778625300	9.36	0.33	3.65	8.8699999	9.405	8.8699999	190734
1778538900	9.03	0.09	1.01	8.84	9.06	8.432	359227
1778279700	8.94	-0.27	-2.93	9.14	9.1649999	8.852	248604
1778193300	9.21	0.7	8.16	8.53	9.22	8.53	373928
1778106900	8.515	-1.19	-12.22	9.28	9.28	8.34	753425
1778020500	9.7	0.22	2.32	9.46	9.775	9.46	256691
1777934100	9.48	-0.49	-4.91	9.94	9.94	9.4149999	229364
1777674900	9.97	0.01	0.10	10.02	10.18	9.945	184785
1777588500	9.96	0.07	0.71	9.89	10.04	9.82	186316
1777502100	9.89	-0.16	-1.59	9.98	10.09	9.795	243572
1777415700	10.05	0.17	1.72	9.94	10.1	9.89	214663
1777329300	9.88	0.22	2.28	9.6	9.975	9.6	417958
1777070100	9.66	0.17	1.79	9.46	9.68	9.3	126227
1776983700	9.49	-0.02	-0.21	9.52	9.6199999	9.46	104321
1776897300	9.51	0.25	2.70	9.3	9.58	9.16	218725
1776810900	9.26	-0.4	-4.14	9.68	9.74	9.25	183711
1776724500	9.66	-0.08	-0.82	9.6199999	9.83	9.6199999	203611
1776465300	9.74	0.17	1.78	9.66	9.9	9.66	308537
1776378900	9.57	-0.04	-0.42	9.57	9.71	9.56	216897
1776292500	9.61	-0.1	-1.03	9.69	9.72	9.515	166660
1776206100	9.71	0.02	0.21	9.7	9.8	9.65	228859
1776119700	9.69	0.18	1.89	9.47	9.76	9.47	248985
1775860500	9.51	0.02	0.21	9.49	9.59	9.28	202733
1775774100	9.49	-0.31	-3.16	9.71	9.755	9.375	325887
1775687700	9.8	0.19	1.98	9.85	10.0194	9.7	684116
1775601300	9.61	-0.15	-1.54	9.71	9.78	9.55	251497
1775514900	9.76	0.13	1.35	9.63	9.865	9.5399999	287999
1775169300	9.63	0.04	0.42	9.6	9.77	9.38	204697
1775082900	9.59	0.38	4.13	9.3	9.7	9.28	240061
1774996500	9.21	-0.14	-1.50	9.47	9.47	9.14	202640
1774910100	9.35	0.1	1.08	9.32	9.5	9.25	231965
1774650900	9.25	0.03	0.33	9.17	9.38	9.08	214003
1774564500	9.22	-0.13	-1.39	9.28	9.47	9.18	145408
1774478100	9.35	0.15	1.63	9.23	9.44	9.11	229453
1774391700	9.2	0.02	0.22	9.06	9.285	9.02	275115
1774305300	9.18	0.47	5.40	8.84	9.2	8.81	331093