Varonis Systems Inc【VRNS】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	0.9	2.76923076923	32.5	34.61	31.97	1298875	33.49046465	CS
4	2.36	7.60309278351	31.04	36.27	29.9201	1585865	33.08524872	CS
12	12.22	57.6959395656	21.18	36.27	19.7	2216270	27.13109878	CS
26	0.15	0.451127819549	33.25	36.52	19.7	2672440	27.14772933	CS
52	-16.16	-32.6069410815	49.56	63.9	19.7	2296954	35.09455182	CS
156	7.15	27.2380952381	26.25	63.9	19.7	1635536	40.24434832	CS
260	-24.72	-42.5326909842	58.12	73.46	15.61	1416398	38.7350206	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	33.38	0.3	0.91	33.07	33.6	31.75	2239593
1781735700	33.08	-0.78	-2.30	33.605	34.43	33.049999	1843158
1781649300	33.86	-0.03	-0.09	33.91	34.61	33.22	1197427
1781562900	33.89	0.55	1.65	33.42	34.31	33	1279144
1781303700	33.34	-0.12	-0.36	32.939999	33.8721	32.46	1089615
1781217300	33.46	0.56	1.70	32.5	33.5	31.97	1085032
1781130900	32.9	0.42	1.29	31.92	33.58	31.51	1117161
1781044500	32.479999	-0.56	-1.69	32.65	33.335	31.4824	1060347
1780958100	33.04	0.35	1.07	32.39	33.25	32.27	984400
1780698900	32.689999	-0.56	-1.68	33.299999	33.72	32.2	1598771
1780612500	33.25	-0.26	-0.78	33.78	34.12	32.97	1132537
1780526100	33.509999	-2.37	-6.61	35.25	35.26	33.29	1798029
1780439700	35.88	-0.23	-0.64	34.53	35.97	34.2901	1909942
1780353300	36.11	1.96	5.74	35	36.27	34.19	2620064
1780094100	34.15	2.34	7.36	32.15	34.37	32.15	2593606
1780007700	31.81	1.57	5.19	30.66	32.439999	30.5	2417878
1779921300	30.24	-0.81	-2.61	30.45	30.99	30.12	1525948
1779834900	31.05	0.05	0.16	30.6	31.27	29.9201	1678404
1779489300	31	0.34	1.11	30.92	31.485	30.61	1531358
1779402900	30.66	-0.44	-1.41	31.04	31.35	30.18	1668619
1779316500	31.1	1.33	4.47	29.135	31.14	29.03	2359881
1779230100	29.77	0.99	3.44	29.265	29.89	28.66	3930217
1779143700	28.78	0.6	2.13	28.2	29.16	27.95	1594064
1778884500	28.18	0.96	3.53	27.27	28.26	27.01	1491558
1778798100	27.22	0.21	0.78	27.18	27.98	26.4509	1318799
1778711700	27.01	-0.83	-2.98	27.575	27.685	26.705	1620722
1778625300	27.84	-0.16	-0.57	28.31	28.48	27.39	1374107
1778538900	28	-0.53	-1.86	28.44	28.935	27.42	1827189
1778279700	28.53	-0.15	-0.52	28.31	28.9	27.59	2372212
1778193300	28.68	1.07	3.88	28.2	29.53	28.2	2621687
1778106900	27.61	0.21	0.77	27.2	27.89	26.45	3275130
1778020500	27.4	-0.01	-0.04	27.76	28.04	27.12	3699348
1777934100	27.41	0.91	3.43	26.63	28.25	26.36	4851171
1777674900	26.5	0.2	0.76	27.34	28.26	26.39	3580364
1777588500	26.3	-0.99	-3.63	26.95	27.51	26.21	3839599
1777502100	27.29	1.85	7.27	29.72	29.72	26.15	6864035
1777415700	25.44	0.39	1.56	25.04	25.96	24.63	3626886
1777329300	25.05	0.52	2.12	24.55	25.3099	24.29	1982081
1777070100	24.53	0.61	2.55	24.21	24.63	23.58	2116321
1776983700	23.92	-1.21	-4.81	24.17	24.446	23.26	2993408
1776897300	25.13	0.54	2.20	24.88	25.415	24.7	2246180
1776810900	24.59	0.18	0.74	24.42	25.785	24.27	2028763
1776724500	24.41	0.19	0.78	24.18	25.08	24.05	2220991
1776465300	24.22	0.32	1.34	24.42	24.7	23.86	1801811
1776378900	23.9	0.76	3.28	23.75	23.99	23.28	1636327
1776292500	23.14	1.38	6.34	22.12	23.2499	21.99	2093494
1776206100	21.76	-0.21	-0.96	22.38	23	21.5	2125845
1776119700	21.97	1.78	8.82	20.29	22.24	20.27	3731316
1775860500	20.19	-1.34	-6.22	21.53	21.53	19.7	3149696
1775774100	21.53	-1.28	-5.61	22.72	22.72	21.21	2146489
1775687700	22.81	-0.48	-2.06	23.99	23.99	22.47	2319054
1775601300	23.29	-0.39	-1.65	23.45	23.95	23.08	2078934
1775514900	23.68	1.15	5.10	22.59	23.89	22.405	2362253
1775169300	22.53	0.79	3.63	21.6	22.59	20.86	1325629
1775082900	21.74	0.27	1.26	21.64	21.82	20.76	1504162
1774996500	21.47	0.3	1.42	21.54	21.93	21.09	1198526
1774910100	21.17	-0.04	-0.19	21.34	21.72	21.005	2451857
1774650900	21.21	-0.62	-2.84	21.39	21.5	20.47	2918490
1774564500	21.83	0.44	2.06	21.18	22.46	21.1165	1733596
1774478100	21.39	-0.62	-2.82	22.5	22.79	21.38	3147829
1774391700	22.01	-1.71	-7.21	23.49	23.49	21.57	2190668
1774305300	23.72	0	0.00	23.64	24.45	23.32	1425282
1774046100	23.72	-0.3	-1.25	23.712	24.06	23	5763974
1773959700	24.02	-0.46	-1.88	24.48	25.1	23.485	1915285