Verra Mobility Corporation【VRRM】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	-0.065	-1.51515151515	4.29	4.4683	4.13	3977922	4.27578035	CS
4	-0.415	-8.94396551724	4.64	5.21	4.13	6445694	4.48710161	CS
12	-10.865	-72.001325381	15.09	15.5495	3.4	6713001	5.577535	CS
26	-18.935	-81.7573402418	23.16	23.405	3.4	3978834	8.10948426	CS
52	-20.865	-83.1606217617	25.09	25.5704	3.4	2533417	11.62652749	CS
156	-15.515	-78.5967578521	19.74	31.03	3.4	1629635	17.19952676	CS
260	-10.905	-72.0753469927	15.13	31.03	3.4	1456420	16.8269289	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
1783550100	4.225	0	0.12	4.19	4.32	4.13	4265697
1783463700	4.22	-0.12	-2.76	4.35	4.45	4.205	3015812
1783377300	4.34	0.04	0.93	4.3	4.36	4.135	4395418
1783031700	4.3	0.08	1.90	4.29	4.4683	4.2566	4234762
1782945300	4.22	-0.03	-0.71	4.3099999	4.4101	4.2	5095593
1782858900	4.25	-0.14	-3.19	4.36	4.4	4.18	4842151
1782772500	4.39	-0.11	-2.44	4.5	4.505	4.2699999	5884365
1782513300	4.5	0.31	7.40	4.13	4.585	4.13	13578114
1782426900	4.19	-0.2	-4.56	4.39	4.45	4.16	4948697
1782340500	4.39	-0.01	-0.23	4.38	4.485	4.345	6134883
1782254100	4.4	-0.07	-1.57	4.43	4.53	4.33	6255362
1782167700	4.47	0.03	0.68	4.44	4.51	4.22	7453200
1781822100	4.44	-0.27	-5.73	4.76	4.7699	4.375	11403568
1781735700	4.71	-0.31	-6.18	4.96	5.19	4.7	6194874
1781649300	5.0199999	0.04	0.80	5.01	5.21	4.93	5243345
1781562900	4.98	0.31	6.64	4.715	5.18	4.715	8134804
1781303700	4.67	0.17	3.78	4.54	4.72	4.4301	6858261
1781217300	4.5	-0.18	-3.85	4.64	4.72	4.42	8083590
1781130900	4.68	0.07	1.52	4.48	4.845	4.46	8149678
1781044500	4.61	0.43	10.29	4.15	4.62	4.12	12272159
1780958100	4.18	-0.13	-2.90	4.25	4.34	4.16	8485451
1780698900	4.305	-0.01	-0.12	4.3	4.425	4.21	8154381
1780612500	4.3099999	0.18	4.36	4.235	4.445	4.125	10581016
1780526100	4.13	-0.03	-0.72	4.17	4.2	3.96	10143502
1780439700	4.16	-0.73	-14.93	4.545	4.58	4.055	14790066
1780353300	4.89	0.38	8.43	4.59	5.03	4.48	14873579
1780094100	4.51	0.38	9.20	4.13	4.72	4.01	20931181
1780007700	4.13	0.28	7.27	3.9	4.21	3.71	33153299
1779921300	3.85	-9.23	-70.57	5.51	5.6	3.4	75267829
1779834900	13.08	-0.41	-3.04	13.51	13.67	13.065	2859549
1779489300	13.49	0.12	0.90	13.37	13.545	13.23	1704331
1779402900	13.37	0.09	0.68	13.1	13.43	12.83	1577502
1779316500	13.28	0	0.00	13.28	13.295	12.89	1629135
1779230100	13.28	-0.09	-0.67	13.42	13.615	13.225	1711625
1779143700	13.37	0.27	2.06	13.09	13.38	12.99	1687676
1778884500	13.1	-0.15	-1.13	13.27	13.4	13.05	1743169
1778798100	13.25	-0.18	-1.34	13.51	13.54	13.205	3409387
1778711700	13.43	-0.14	-1.03	13.41	13.46	13.005	2587796
1778625300	13.57	-0.22	-1.60	13.94	14.02	13.505	1999844
1778538900	13.79	-0.51	-3.57	14.3	14.41	13.6	2312729
1778279700	14.3	-0.33	-2.26	14.51	14.81	14.175	2104819
1778193300	14.63	0.31	2.16	13.25	14.835	13.0195	3913337
1778106900	14.32	-0.18	-1.24	14.61	14.725	14.145	1999776
1778020500	14.5	-0.24	-1.63	14.76	14.77	14.495	1150852
1777934100	14.74	-0.15	-1.01	14.73	15.03	14.675	1487095
1777674900	14.89	0.06	0.40	14.97	15.14	14.83	1049384
1777588500	14.83	-0.04	-0.27	14.71	14.965	14.61	1328421
1777502100	14.87	-0.4	-2.62	15.14	15.225	14.78	1596270
1777415700	15.27	0.19	1.26	15.25	15.48	15.02	1796821
1777329300	15.08	0.06	0.40	15.02	15.28	14.95	1498132
1777070100	15.02	-0.09	-0.60	14.96	15.145	14.77	1515570
1776983700	15.11	-0.07	-0.46	15.12	15.195	14.72	1427246
1776897300	15.18	-0.17	-1.11	15.39	15.44	15.075	1065421
1776810900	15.35	-0.11	-0.71	15.45	15.5495	15.255	1078889
1776724500	15.46	0.24	1.58	15.1	15.53	15.1	1314058
1776465300	15.22	0.38	2.56	15.06	15.39	15.05	1355006
1776378900	14.84	-0.14	-0.93	15.09	15.21	14.82	912597
1776292500	14.98	-0.02	-0.13	15.01	15.15	14.88	1087306
1776206100	15	0.1	0.67	14.87	15.21	14.795	910734
1776119700	14.9	0.4	2.76	14.43	14.98	14.35	1161283
1775860500	14.5	-0.41	-2.75	14.82	14.82	14.44	980602
1775774100	14.91	0.1	0.68	14.68	15	14.42	1148151