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	-2.61	-6.09813084112	42.8	43.16	39.8	1820663	41.68686488	CS
4	-0.31	-0.765432098765	40.5	45.58	39.455	2019644	42.21101858	CS
12	2.69	7.17333333333	37.5	45.58	34.64	1991408	39.82755344	CS
26	27.24	210.347490347	12.95	45.58	12.95	2613533	35.52137751	CS
52	27.24	210.347490347	12.95	45.58	12.95	1291148	35.52137751	CS
156	27.24	210.347490347	12.95	45.58	12.95	429812	35.52137751	CS
260	27.24	210.347490347	12.95	45.58	12.95	257614	35.52137751	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
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	2659772
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
1775082900	37.18	0.16	0.43	36.62	37.45	36.34	1923924
1774996500	37.02	1.43	4.02	35.98	37.61	35.95	2091695
1774910100	35.59	0.16	0.45	35.09	36.185	35.09	2177810
1774650900	35.43	-0.66	-1.83	35.8	36.2	35.11	1890514
1774564500	36.09	-0.41	-1.12	36.25	36.48	35.83	1754634
1774478100	36.5	0.37	1.02	36.26	36.78	35.89	1709883
1774391700	36.13	-0.47	-1.28	36.5	37.25	35.47	2167055
1774305300	36.6	0.37	1.02	35.63	37.33	35.52	2489755
1774046100	36.23	0.73	2.06	35.71	36.29	34.985	6008772
1773959700	35.5	-0.41	-1.14	35.59	35.79	34.64	2460344
1773873300	35.91	-2.04	-5.38	37.75	37.79	35.1	3170589
1773786900	37.95	-0.05	-0.13	38.07	38.38	37.58	1714451
1773700500	38	0.45	1.20	37.54	38.295	37	2547889
1773441300	37.55	-0.1	-0.27	37.5	38.2633	37.19	2910186
1773354900	37.65	-0.65	-1.70	38.26	38.65	37.46	3003410
1773268500	38.3	1.69	4.62	36.83	38.39	36.83	3504494
1773182100	36.61	0.07	0.19	37.28	37.51	36.425	2488705
1773095700	36.54	-0.16	-0.44	36.12	37.02	35.9	2421863