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	2.1191	6.91161121983	30.66	36.27	30.5	2267904	34.29382903	CS
4	4.5791	16.2379432624	28.2	36.27	26.4509	2013383	30.74243272	CS
12	9.0841	38.3376239713	23.695	36.27	19.7	2323984	26.06624868	CS
26	1.3891	4.42529467983	31.39	36.52	19.7	2660977	27.24535839	CS
52	-17.2209	-34.4418	50	63.9	19.7	2243632	35.62018059	CS
156	6.5891	25.1588392516	26.19	63.9	19.7	1611048	40.37163885	CS
260	-14.1209	-30.1085287846	46.9	73.46	15.61	1403288	38.95466514	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
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	3580472
1777588500	26.3	-0.99	-3.63	26.95	27.51	26.21	3839699
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	2087677
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	2909919
1774564500	21.83	0.44	2.06	21.18	22.46	21.18	1732311
1774478100	21.39	-0.62	-2.82	22.5	22.79	21.38	3145092
1774391700	22.01	-1.71	-7.21	23.49	23.49	21.57	2187586
1774305300	23.72	0	0.00	23.64	24.45	23.32	1422398
1774046100	23.72	-0.3	-1.25	23.712	24.06	23	847624
1773959700	24.02	-0.46	-1.88	24.48	25.1	23.485	1909075
1773873300	24.48	0.19	0.78	24	24.805	23.75	1843869
1773786900	24.29	0.17	0.70	24.4	25.45	23.98	1828874
1773700500	24.12	-0.57	-2.29	24.17	24.62	23.73	2374426
1773441300	24.685	0.5	2.09	24.15	24.76	23.855	1458940
1773354900	24.18	0.09	0.39	23.695	24.8	23.695	1632586
1773268500	24.085	0.14	0.56	24.07	24.65	23.76	1899594
1773182100	23.95	-0.39	-1.60	24.34	24.4	23.03	1597717
1773095700	24.34	-0.05	-0.21	24.02	24.615	23.43	1379087
1772840100	24.39	0.56	2.35	23.535	24.5815	23.36	1999762
1772753700	23.83	0.34	1.45	23.29	24.425	23.25	2527132