Versant Media Group Inc【VSNT】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	-0.22	-0.579710144928	37.95	38	35.3585	2712305	36.07963966	CS
4	-2.5	-6.21426795923	40.23	42.1	35.3585	2226845	38.06182715	CS
12	-0.52	-1.35947712418	38.25	45.58	35.3585	2056036	40.14326985	CS
26	24.78	191.351351351	12.95	45.58	12.95	3004964	35.7853395	CS
52	24.78	191.351351351	12.95	45.58	12.95	1484524	35.7853395	CS
156	24.78	191.351351351	12.95	45.58	12.95	496821	35.7853395	CS
260	24.78	191.351351351	12.95	45.58	12.95	297379	35.7853395	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
1782945300	36.36	0.35	0.97	35.76	36.97	35.75	1967347
1782858900	36.01	0.04	0.11	36	36.49	35.3585	1700907
1782772500	35.97	-0.17	-0.47	36.56	37.69	35.89	2217748
1782513300	36.14	0.29	0.81	35.61	36.69	35.545	5422904
1782426900	35.85	-2.31	-6.05	37.95	38	35.79	2252645
1782340500	38.16	0.28	0.74	37.7	38.665	37.69	2739403
1782254100	37.88	-0.65	-1.69	38.28	38.39	37.15	2127321
1782167700	38.53	0.32	0.84	37.96	38.61	37.76	2232218
1781822100	38.21	0.08	0.21	37.97	38.3	37.35	5241611
1781735700	38.13	-0.5	-1.28	38.07	38.92	37.84	2736806
1781649300	38.625	-0.32	-0.81	38.85	39.15	37.725	1990721
1781562900	38.94	-1.59	-3.92	40.27	40.54	38.6	2250272
1781303700	40.53	0.44	1.10	40.06	40.54	39.57	1352210
1781217300	40.09	0.6	1.52	39.87	40.2599	39.2	1788786
1781130900	39.49	-1.16	-2.85	40.82	40.98	39.39	1291630
1781044500	40.65	-0.81	-1.95	41.46	42.1	40.265	1188522
1780958100	41.46	1.27	3.16	40.69	42.02	39.95	1468148
1780698900	40.19	-0.03	-0.07	40.06	40.3	39.38	1115232
1780612500	40.22	0.01	0.02	40.23	40.715	39.8	1225643
1780526100	40.21	-1.3	-3.13	41.52	42.13	40.19	1857688
1780439700	41.51	-1.1	-2.58	42.42	42.61	41.4	1831468
1780353300	42.61	-0.53	-1.23	43.09	43.09	41.7	2304052
1780094100	43.14	-0.19	-0.44	42.8	43.16	42.46	1884462
1780007700	43.33	-0.07	-0.16	43.22	43.695	43	1371714
1779921300	43.4	0.7	1.64	42.63	43.82	42.6	1287283
1779834900	42.7	0.03	0.07	42.9	43.345	42.6	1620317
1779489300	42.67	0.54	1.28	42.11	43.05	42.03	1637967
1779402900	42.13	0.25	0.60	41.76	42.26	41.375	1739680
1779316500	41.88	-0.5	-1.18	42.52	42.95	41.71	1426786
1779230100	42.38	0.09	0.21	42.23	42.58	41.96	1873385
1779143700	42.29	-0.69	-1.61	43.17	43.515	42.1	1895903
1778884500	42.98	-1.45	-3.26	43.49	43.79	41.78	3368010
1778798100	44.43	3.99	9.87	43.25	45.58	41.35	4770306
1778711700	40.44	0.07	0.17	40.34	41.21	39.99	2346074
1778625300	40.37	-0.94	-2.28	41	41.22	39.455	3354458
1778538900	41.31	0.17	0.41	41.33	41.79	41.22	1325969
1778279700	41.14	0.36	0.88	40.5	41.1801	40.12	1252068
1778193300	40.78	-0.19	-0.46	40.89	41.3	40.68	1582719
1778106900	40.97	0.09	0.22	41.28	41.49	40.71	1175201
1778020500	40.88	-0.52	-1.26	41.65	41.74	40.74	1392170
1777934100	41.4	0.57	1.40	40.75	41.7599	40.61	1387754
1777674900	40.83	0.64	1.59	40.6	43.06	40.2436	1954939
1777588500	40.19	0.56	1.41	39.9	40.59	39.35	1725156
1777502100	39.63	0.47	1.20	39.16	40.06	38.7601	1758991
1777415700	39.16	-0.74	-1.85	40.15	40.19	39.15	1525771
1777329300	39.9	1.16	2.99	38.74	39.9	38.72	1874345
1777070100	38.74	-1.75	-4.32	40.36	40.68	38.36	2275463
1776983700	40.49	0.17	0.42	40.21	41	39.96	1890969
1776897300	40.32	0.67	1.69	40.2	40.345	39.63	2373244
1776810900	39.65	-1.15	-2.82	40.8	41.035	39.61	1951780
1776724500	40.8	-0.06	-0.15	40.7	41.685	40.44	1948682
1776465300	40.86	-0.22	-0.54	41.13	41.185	40.145	2708604
1776378900	41.08	0.08	0.20	41.48	42.1699	40.91	2150469
1776292500	41	-0.15	-0.36	41.18	41.555	40.765	2652465
1776206100	41.15	0.32	0.78	40.99	41.37	40.41	2506000
1776119700	40.83	1.08	2.72	39.73	40.85	39.59	1789927
1775860500	39.75	0.95	2.45	38.81	40.061	38.495	1642682
1775774100	38.8	0.27	0.70	38.25	38.88	37.55	1517802
1775687700	38.53	0.5	1.31	38.46	38.9	38.425	1949852
1775601300	38.03	0.2	0.53	37.83	38.24	37.41	1241134
1775514900	37.83	0.4	1.07	37.58	38.23	37.41	1653941
1775169300	37.43	0.25	0.67	37.03	37.565	36.6	1987992