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	-1.125	-1.57529930687	71.415	72.89	61.05	3260190	66.32813459	CS
4	-1.22	-1.70605509719	71.51	89.785	61.05	3058892	73.29412582	CS
12	18.29	35.1730769231	52	89.785	43.02	2088422	65.33909959	CS
26	32.69	86.9414893617	37.6	89.785	32.06	1886899	54.37670261	CS
52	59.44	547.834101382	10.85	89.785	10.825	2557658	36.75421408	CS
156	26.38	60.0774311091	43.91	89.785	6.69	2259773	22.83733098	CS
260	18.72	36.3001745201	51.57	89.785	6.69	1546721	25.06360723	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
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	3844455
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	1546060
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	56.59	1948789
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
1775860500	56.25	0.86	1.55	56	56.61	54.11	1091985
1775774100	55.39	-0.94	-1.67	56.19	57.25	55	1065504
1775687700	56.33	2.45	4.55	57.29	58.38	54.43	2058877
1775601300	53.88	1.78	3.42	52	54.51	51.0568	1497861
1775514900	52.1	-1.59	-2.96	52.98	54.5	51.245	1459298
1775169300	53.69	8.46	18.70	43.14	53.98	43.02	3354869
1775082900	45.23	-0.57	-1.24	47.71	48.33	44.9	1599835
1774996500	45.8	2.08	4.76	44.13	46.805	43.715	1036254
1774910100	43.72	-2.86	-6.14	47.43	47.71	43.405	1433234
1774650900	46.58	-1.25	-2.61	47.69	48.88	45.8	1272691
1774564500	47.83	-2.13	-4.26	48.5	50.1	47.51	1473719
1774478100	49.96	1.86	3.87	48.84	51.3199	48.66	2415657
1774391700	48.1	-1.06	-2.16	48.59	49.96	47.36	1569166
1774305300	49.16	2.77	5.97	47.1	49.8001	46.07	1672272
1774046100	46.39	-5.73	-10.99	52	52.4	46.06	4676945
1773959700	52.12	3.53	7.26	47.13	52.7	46.4902	2527508
1773873300	48.59	-1.59	-3.17	50.24	51	48.44	1550601
1773786900	50.18	2.65	5.58	47.47	50.7	47.44	2150522
1773700500	47.53	1.39	3.01	46.83	48.5	46.08	1905074
1773441300	46.14	-0.37	-0.80	46.78	48.98	45.09	1188928