VSE Corporation【VSECU】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	-4.225	-6.9915604832	60.43	62.71	56.205	81245	57.93357969	CS
4	10.975	24.2648684501	45.23	68.1	45.23	102718	53.97459414	CS
12	0.315	0.563607085346	55.89	68.1	38.45	86195	51.70768912	CS
26	5.705	11.297029703	50.5	68.1	38.45	133781	53.7334578	CS
52	5.705	11.297029703	50.5	68.1	38.45	133781	53.7334578	CS
156	5.705	11.297029703	50.5	68.1	38.45	133781	53.7334578	CS
260	5.705	11.297029703	50.5	68.1	38.45	133781	53.7334578	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	56.205	-4.13	-6.84	59.68	59.68	56.205	33510
1783377300	60.33	1.82	3.11	58.03	60.48	58.03	1380
1783031700	58.51	0.07	0.12	57.72	58.99	57.72	5086
1782945300	58.44	0.77	1.34	57.17	58.9253	57.17	100928
1782858900	57.67	0.37	0.65	60.43	62.71	56.89	217584
1782772500	57.3	-0.45	-0.78	56.28	68.1	56.04	8442
1782513300	57.75	0.35	0.61	56.47	57.75	56.47	59039
1782426900	57.4	1.4	2.50	55.43	60.89	55.43	130544
1782340500	56	0.69	1.25	54.65	60.68	54.65	126324
1782254100	55.31	-0.3	-0.54	54.57	60.82	54.57	90508
1782167700	55.61	-0.98	-1.73	55.91	56.2	54.35	4415
1781822100	56.59	2.5	4.62	53.77	56.59	53.77	127752
1781735700	54.09	1.95	3.74	51.25	55.36	51.25	323995
1781649300	52.14	-0.06	-0.11	51.39	52.32	50.96	1186
1781562900	52.2	1.16	2.27	52.51	52.94	52.2	260616
1781303700	51.04	0.96	1.92	50.72	51.04	50.7084	44332
1781217300	50.08	4.17	9.08	47.5	50.17	47.5	122467
1781130900	45.91	-2.07	-4.31	48.21	48.21	45.91	156386
1781044500	47.98	2.16	4.71	45.23	47.98	45.23	67939
1780958100	45.82	-1.52	-3.21	47.34	47.34	45.82	741
1780698900	47.34	-0.33	-0.69	47.6	48.112	47.34	3244
1780612500	47.67	0.34	0.73	47.77	50	47.4	3482
1780526100	47.325	0.36	0.76	50.48	54	47.03	7074
1780439700	46.97	-0.99	-2.06	49.79	56.56	46.97	32218
1780353300	47.96	-0.61	-1.26	49	59.22	46.2201	53457
1780094100	48.57	1.52	3.22	48.48	49.7375	48.06	68881
1780007700	47.055	0.45	0.98	48.2	48.2	46.14	2506
1779921300	46.6	-0.09	-0.19	46.15	46.69	46.15	109030
1779834900	46.69	0.67	1.46	47.85	47.85	46.11	21586
1779489300	46.02	0	0.00	48.68	48.68	45.92	14461
1779402900	46.02	0.85	1.88	45.49	46.685	44.57	19653
1779316500	45.17	2.19	5.08	44.645	46.07	44.47	29122
1779230100	42.985	-2.41	-5.31	45.3	45.3	42.54	3373
1779143700	45.395	-0.56	-1.21	49.39	54.3	43.47	40918
1778884500	45.95	-2.09	-4.35	48.33	48.33	45.95	5009
1778798100	48.04	-0.17	-0.35	47.01	48.45	47.01	5243
1778711700	48.21	-0.67	-1.37	47.91	48.28	46.56	12802
1778625300	48.88	-1.04	-2.08	49.15	49.975	45.06	49643
1778538900	49.92	-1.05	-2.06	47.57	55.19	47.34	26869
1778279700	50.97	-1.61	-3.06	50.25	52.87	48.31	33906
1778193300	52.58	-0.93	-1.74	54	58.66	51.93	49232
1778106900	53.51	6.3	13.34	47.51	55.51	46.91	468325
1778020500	47.21	2.11	4.68	45.11	48.87	45.11	57951
1777934100	45.1	-1.08	-2.34	42.63	46.5	38.45	16287
1777674900	46.18	-0.04	-0.09	45.52	47.29	45.52	182370
1777588500	46.22	1.07	2.37	45.23	47.27	44.16	324759
1777502100	45.15	-3.26	-6.73	48.41	48.61	43.8	198219
1777415700	48.41	-0.54	-1.11	48.03	49.5	47.35	3826
1777329300	48.9514	0.05	0.11	52.3	57.73	48.77	70630
1777070100	48.9	-1.44	-2.86	49.1	55.35	48.79	16403
1776983700	50.34	1.77	3.63	48.06	52.58	48.06	10182
1776897300	48.575	-3.47	-6.66	52.09	52.09	48.575	355678
1776810900	52.04	-6.47	-11.06	58.6	58.6	51.16	265179
1776724500	58.51	-0.21	-0.35	63.95	65.93	58.12	2843
1776465300	58.7177	2.69	4.80	59.3	60.68	58.7177	15538
1776378900	56.0284	-2.57	-4.39	60.38	60.38	56.0284	176913
1776292500	58.6	0.6	1.03	58.39	58.6	56.2692	232233
1776206100	58	2.58	4.66	55.89	58	57.4068	74396
1776119700	55.42	-0.62	-1.11	56.04	58.66	55.41	103015
1775860500	56.04	-4.85	-7.97	58.97	58.97	55.91	46482
1775774100	60.89	5.11	9.16	55.69	60.89	55.69	210454
1775687700	55.78	5.84	11.69	53.75	56.01	53.75	694102