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	0.305	7.20188902007	4.235	4.845	4.12	9528537	4.42655825	CS
4	-8.97	-66.3952627683	13.51	13.67	3.4	12269711	4.82391606	CS
12	-9.92	-68.6030428769	14.46	15.5495	3.4	5140847	6.94523389	CS
26	-16.89	-78.8147456836	21.43	23.405	3.4	3202743	10.01310827	CS
52	-20.09	-81.5671944783	24.63	25.83	3.4	2148902	13.63642765	CS
156	-14.21	-75.7866666667	18.75	31.03	3.4	1501347	18.53701362	CS
260	-9.96	-68.6896551724	14.5	31.03	3.4	1373027	17.64496351	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	1093574
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
1775687700	14.81	0.25	1.72	14.985	15.13	14.735	1612455
1775601300	14.56	-0.14	-0.95	14.64	14.71	14.51	1249641
1775514900	14.7	0.18	1.24	14.52	14.78	14.3801	1513940
1775169300	14.52	0.24	1.68	14.18	14.52	13.98	2950028
1775082900	14.28	-0.01	-0.07	14.35	14.35	13.96	2683987
1774996500	14.29	0.15	1.06	14.39	14.585	14.11	1018823
1774910100	14.14	0.26	1.87	14	14.26	13.93	1773212
1774650900	13.88	-0.59	-4.08	14.36	14.525	13.835	1358528
1774564500	14.47	0.19	1.33	14.14	14.76	14.14	2387167
1774478100	14.28	0.04	0.28	14.39	14.58	13.94	2224811
1774391700	14.24	-0.4	-2.73	14.49	14.685	14.17	1856211
1774305300	14.64	0.3	2.09	14.6	14.74	14.205	2964312
1774046100	14.34	-0.17	-1.17	14.52	14.675	14.31	3084349
1773959700	14.51	-0.07	-0.48	14.46	14.83	14.34	1621717
1773873300	14.58	-0.27	-1.82	14.61	14.81	14.53	1879743
1773786900	14.85	-0.04	-0.27	15	15.29	14.76	1601322
1773700500	14.89	-0.06	-0.40	15.03	15.37	14.86	1112901
1773441300	14.95	-0.21	-1.39	15.26	15.5	14.925	1455620
1773354900	15.16	-0.57	-3.62	15.54	15.68	15.14	1645159
1773268500	15.73	-0.34	-2.12	16.02	16.175	15.68	1344589