ViaSat Inc【VSAT】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	-11.68	-13.6720121737	85.43	90.299	69.49	2358127	75.84307032	CS
4	-0.35	-0.472334682861	74.1	93.0299	58.4055	3349319	72.62881225	CS
12	11.42	18.3218353923	62.33	93.0299	56.62	2599189	71.42789636	CS
26	33.795	84.5826554874	39.955	93.0299	36.71	2089521	61.103309	CS
52	58.26	376.113621691	15.49	93.0299	14	2490277	42.62712663	CS
156	31.85	76.0143198091	41.9	93.0299	6.69	2309257	24.33473293	CS
260	23.18	45.8374530354	50.57	93.0299	6.69	1580480	26.31370017	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
1783722900	73.56	3.17	4.50	70.29	75.32	68.9116	2434961
1783636500	70.39	-3.61	-4.88	76.33	77.02	69.49	3145759
1783550100	74	-2.72	-3.55	74.58	77.7499	73.09	1775859
1783463700	76.72	-7.08	-8.45	81.51	83.14	76.21	2184430
1783377300	83.8	0.74	0.89	85.43	90.299	83.125	2326461
1783031700	83.06	0.04	0.05	83.04	87.9999	79.8	2439317
1782945300	83.02	-6.79	-7.56	88.97	93.0299	82.2	7046679
1782858900	89.81	13.12	17.11	76.43	89.9499	76.135	6418285
1782772500	76.69	14.74	23.79	67.39	77.39	66.269999	4666179
1782513300	61.95	1.95	3.25	59.13	62.89	58.63	4902120
1782426900	60	-2.23	-3.58	63.16	63.45	58.4055	2329272
1782340500	62.23	-1.65	-2.58	63.3	63.9	61.35	1967035
1782254100	63.88	-0.35	-0.54	61.66	65.285	61.5	1838238
1782167700	64.23	0.1	0.16	63.995	65.379999	61.1	2744358
1781822100	64.129999	-0.42	-0.65	66.64	67.43	62.51	3640326
1781735700	64.55	2.1	3.36	62.65	66.01	62.13	2450422
1781649300	62.45	-3.42	-5.19	65.56	65.7	61.3	3323295
1781562900	65.87	-4.3	-6.13	73	73.96	64.879999	3457005
1781303700	70.17	-2.54	-3.49	74.1	75.57	68.89	3632698
1781217300	72.71	11.21	18.23	62.5	72.89	62.23	3597810
1781130900	61.5	-2.44	-3.82	63.42	64.23	61.12	3090815
1781044500	63.94	-1.54	-2.35	66.834999	68.395	61.05	2747753
1780958100	65.48	-1.7	-2.53	69.17	69.17	63.12	4307973
1780698900	67.18	-5.75	-7.88	71.415	71.415	65.76	2556597
1780612500	72.93	3.31	4.75	68	74.43	66.84	2185681
1780526100	69.62	-2.99	-4.12	71.43	75.75	69.28	3488113
1780439700	72.61	-0.25	-0.34	73.36	74.45	72.29	2755237
1780353300	72.86	-7.76	-9.63	80.7	80.74	71.02	4219988
1780094100	80.62	-6.07	-7.00	77.37	83.99	75.5	4781270
1780007700	86.69	1.12	1.31	85.47	89.785	84.99	3843705
1779921300	85.57	4.17	5.12	82.37	87.48	79.07	3089031
1779834900	81.4	6.84	9.17	79.75	83.25	76.5	2583309
1779489300	74.56	3.8	5.37	72.16	77.25	72.1	2295863
1779402900	70.76	-4.51	-5.99	74.05	77.76	69.75	2811981
1779316500	75.27	4.32	6.09	72.16	75.72	71.69	3120797
1779230100	70.95	-0.57	-0.80	70.35	71.68	67.2	2456561
1779143700	71.52	2.02	2.91	71.555	73.4	69.25	2567546
1778884500	69.5	-4.8	-6.46	71.51	71.96	69.24	1618173
1778798100	74.3	3.72	5.27	72.03	75.14	71.735	1591759
1778711700	70.58	-0.41	-0.58	71.89	72.42	69.63	1275187
1778625300	70.99	-2.08	-2.85	71.725	72.24	67.83	1390193
1778538900	73.07	3.06	4.37	71.18	74.25	71.18	1943378
1778279700	70.01	3.68	5.55	67.35	70.3499	67.099999	1538875
1778193300	66.33	-0.97	-1.44	68.28	68.9199	64.73	1769424
1778106900	67.3	1.73	2.64	66.069999	67.48	65.15	1299846
1778020500	65.569999	1.75	2.74	64.89	66.01	64.004999	753936
1777934100	63.82	-1.3	-2.00	63.7	64.56	62.7	872369
1777674900	65.12	-0.79	-1.20	66.62	66.75	64.1149	1250449
1777588500	65.91	6.63	11.18	60.2001	65.98	60.17	2595168
1777502100	59.28	1.22	2.10	58.64	59.29	57.29	2095760
1777415700	58.06	-0.6	-1.02	57.99	58.82	56.62	1545881
1777329300	58.66	-3.33	-5.37	62.205	62.39	57.8	1634050
1777070100	61.99	-0.59	-0.94	63.6	63.88	60.58	1359347
1776983700	62.58	-0.5	-0.79	62.515	63.8699	60.83	1123249
1776897300	63.08	0.55	0.88	63.85	64.87	61.09	1204887
1776810900	62.53	-1.55	-2.42	64.61	64.98	62.26	1233617
1776724500	64.08	1.23	1.96	62.85	64.92	62.41	1420696
1776465300	62.85	1.62	2.65	62.33	64.459999	61.36	1849757
1776378900	61.23	1.31	2.19	59.92	61.78	59.28	1495893
1776292500	59.92	2.94	5.16	57.75	59.95	56.98	1934451
1776206100	56.98	0.43	0.76	58.86	59.18	56.28	1151185
1776119700	56.55	0.3	0.53	55.93	57.37	55.11	987496