Varex Imaging Corporation【VREX】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	0.56	5.50098231827	10.18	10.9899	9.585	654074	10.33664886	CS
4	0.52	5.08806262231	10.22	11.65	9.585	474096	10.42518252	CS
12	-0.3	-2.71739130435	11.04	12.77	9.0901	444211	10.5391073	CS
26	-1.5	-12.2549019608	12.24	14.565	9.0901	378268	11.56379747	CS
52	2.06	23.732718894	8.68	14.565	6.76	360384	11.14753799	CS
156	-12.23	-53.2433609055	22.97	23.62	6.76	428984	13.49952507	CS
260	-16.92	-61.1713665944	27.66	32.65	6.76	386479	16.81216442	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
1783377300	10.74	0.13	1.23	10.69	11.075	10.2	364656
1783031700	10.61	-0.07	-0.66	10.78	10.9899	10.525	387259
1782945300	10.68	0.25	2.40	10.42	10.71	10.42	416257
1782858900	10.43	0.45	4.51	9.81	10.43	9.585	883879
1782772500	9.98	-0.31	-3.01	10.18	10.43	9.97	928900
1782513300	10.29	0	0.00	10.25	10.52	9.78	1671262
1782426900	10.29	-0.08	-0.77	10.37	10.6	10.25	290640
1782340500	10.37	-0.15	-1.43	10.6	10.98	10.34	274679
1782254100	10.52	0.12	1.15	10.28	10.675	10.26	400721
1782167700	10.4	-0.13	-1.23	10.48	10.58	10.38	240139
1781822100	10.53	0.33	3.24	10.49	10.93	10.3	732836
1781735700	10.2	-0.3	-2.86	10.5	10.68	10.08	247095
1781649300	10.5	0.06	0.57	10.54	10.89	10.32	319707
1781562900	10.44	-0.6	-5.43	11.3	11.45	10.41	262407
1781303700	11.04	0.01	0.09	11.1	11.65	10.95	337680
1781217300	11.03	0.5	4.75	10.56	11.12	10.43	300393
1781130900	10.53	-0.09	-0.85	10.64	10.77	10.485	267827
1781044500	10.62	0.33	3.21	10.42	10.7099	10.42	275869
1780958100	10.29	0.2	1.98	10.22	10.52	10.15	296174
1780698900	10.09	-0.37	-3.54	10.37	10.58	9.8699999	336788
1780612500	10.46	0.31	3.05	10.3	10.7	10.3	412138
1780526100	10.15	0.21	2.11	9.7	10.21	9.7	811317
1780439700	9.94	-0.09	-0.90	10.19	10.21	9.89	408561
1780353300	10.03	-0.2	-1.96	10.22	10.3	9.86	403258
1780094100	10.23	-0.29	-2.76	10.56	10.76	10.2	427125
1780007700	10.52	0.31	3.04	10.23	10.64	10.21	362293
1779921300	10.21	0.04	0.39	10.26	10.38	10.07	292398
1779834900	10.17	0.1	0.99	10.18	10.3	10.06	285531
1779489300	10.07	-0.07	-0.64	10.15	10.31	10	310085
1779402900	10.135	0	0.05	9.99	10.265	9.78	298510
1779316500	10.13	0.81	8.69	9.34	10.14	9.27	485488
1779230100	9.32	-0.38	-3.92	9.55	9.61	9.28	359574
1779143700	9.7	0.04	0.41	9.6	9.83	9.41	621267
1778884500	9.66	-0.36	-3.59	9.8699999	10.03	9.65	696724
1778798100	10.02	-0.05	-0.50	10.28	10.28	9.76	595617
1778711700	10.07	0.2	2.03	9.71	10.31	9.7	553731
1778625300	9.8699999	0.16	1.70	9.7	10.05	9.561	697311
1778538900	9.705	-0.13	-1.27	9.8	9.88	9.305	1075242
1778279700	9.83	-2	-16.91	11.36	11.5	9.0901	1720562
1778193300	11.83	-0.34	-2.79	12.29	12.39	11.78	563459
1778106900	12.17	0.64	5.55	11.66	12.27	11.605	390496
1778020500	11.53	-0.08	-0.69	11.65	11.86	11.32	205466
1777934100	11.61	0	0.00	11.53	11.95	11.5	282220
1777674900	11.61	-0.04	-0.34	11.65	11.94	11.42	283640
1777588500	11.65	0.62	5.62	11.06	11.67	11.02	386413
1777502100	11.03	-1.04	-8.62	12.01	12.19	10.875	426475
1777415700	12.07	-0.64	-5.04	12.68	12.77	11.74	213460
1777329300	12.71	0.18	1.44	12.4	12.73	12.34	251909
1777070100	12.53	0.27	2.20	12.32	12.6	12.185	363144
1776983700	12.26	0.12	0.99	12.15	12.35	11.97	234705
1776897300	12.14	0.14	1.17	12.04	12.375	11.97	168023
1776810900	12	0.03	0.25	12	12.24	11.82	435755
1776724500	11.97	-0.04	-0.33	11.91	12.035	11.84	371259
1776465300	12.01	0.41	3.53	11.84	12.19	11.84	151859
1776378900	11.6	-0.18	-1.53	11.7	11.77	11.535	166774
1776292500	11.78	0.04	0.34	11.86	11.87	11.71	157908
1776206100	11.74	0.32	2.80	11.48	11.8392	11.47	296408
1776119700	11.42	0.24	2.15	11.04	11.48	11.03	283044
1775860500	11.18	0.22	2.01	10.99	11.21	10.8305	170134
1775774100	10.96	-0.08	-0.72	11	11.2	10.7825	209034
1775687700	11.04	0.45	4.25	11.14	11.25	10.92	211854
1775601300	10.59	0.03	0.28	10.55	10.61	10.41	201293