Valaris Limited【VAL】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	-3.1945	-3.4866841301	91.62	95.62	88.4255	916400	92.73889892	CS
4	-3.7945	-4.11461721969	92.22	114.12	88.4255	889503	99.30467608	CS
12	-3.9145	-4.23922460472	92.34	114.12	86.88	979994	97.11737019	CS
26	28.3855	47.2776482345	60.04	114.12	48.085	1289630	81.6846685	CS
52	48.2455	120.073419612	40.18	114.12	38.87	1271410	65.62541421	CS
156	26.1855	42.0718187661	62.24	114.12	27.15	1221965	58.68659365	CS
260	59.1555	202.102835668	29.27	114.12	23.02	1030261	56.79512981	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
1780612800	92.91	0.85	0.92	90.9	93.37	90.53	910273
1780526400	92.06	-0.67	-0.72	92.93	94.36	90.04	889944
1780440000	92.73	-0.75	-0.80	94.5	95.62	92.73	1162754
1780353600	93.48	0.85	0.92	93.67	95.08	92.71	747137
1780094400	92.63	-0.01	-0.01	91.62	93.37	91.52	870736
1780008000	92.64	0.68	0.74	93.38	93.38	91.25	583592
1779921600	91.96	-4.37	-4.54	93.02	93.625	91.4	965209
1779835200	96.33	-4.84	-4.78	98.64	99.73	95.71	1052321
1779489600	101.17	-0.31	-0.31	101.6	102.08	99.05	804763
1779403200	101.48	-8.11	-7.40	110.39	111.21	101.22	814739
1779316800	109.59	-1.46	-1.31	111.21	113.88	107.825	762819
1779230400	111.05	-2.37	-2.09	113.37	113.9	109.6345	957964
1779144000	113.42	7.99	7.58	105.04	114.12	103.49	1148353
1778884800	105.43	2.16	2.09	101.4	105.52	100.85	1474337
1778798400	103.27	4.32	4.37	98.92	103.385	98.895	754051
1778712000	98.95	1.75	1.80	98.48	99.54	96.73	880083
1778625600	97.2	-0.12	-0.12	97.925	98.5749	95.65	714666
1778539200	97.32	2.3	2.42	96.5	98.93	95.32	622294
1778280000	95.02	3.24	3.53	92.22	96.77	91.86	783368
1778193600	91.78	-1.02	-1.10	92.31	92.72	89.43	594040
1778107200	92.8	-0.01	-0.01	89.53	95.225	89.23	955861
1778020800	92.81	-9.71	-9.47	94.28	99.5	92.164	1649295
1777934400	102.52	0.29	0.28	100.78	103.69	100.54	592703
1777675200	102.23	0.25	0.25	101.31	102.96	98.72	606740
1777588800	101.98	-2	-1.92	102.34	104.31	101.06	1238209
1777502400	103.98	2.01	1.97	103.68	104.62	100.95	1239965
1777416000	101.97	4.62	4.75	98.5	102.3	96.78	1881552
1777329600	97.35	6.16	6.76	93.17	98.25	93.17	1203872
1777070400	91.19	0.86	0.95	91.15	91.75	89.39	771072
1776984000	90.33	-0.13	-0.14	92.29	92.34	89.27	653093
1776897600	90.46	0.19	0.21	91.6	92	89.04	425282
1776811200	90.27	2.5	2.85	88.25	90.39	88.21	586870
1776724800	87.77	-0.79	-0.89	89.15	89.67	86.88	1216948
1776465600	88.56	-5.98	-6.33	91.55	91.55	87.28	1359181
1776379200	94.54	2.87	3.13	92.22	95.55	92.22	918298
1776292800	91.67	-0.34	-0.37	91.82	93.68	91.14	995057
1776206400	92.01	-7.06	-7.13	98.57	98.69	91.64	1248060
1776120000	99.07	1.48	1.52	98.17	100.85	98.17	669811
1775860800	97.59	-0.5	-0.51	97.84	98.56	96.785	853457
1775774400	98.09	-1.88	-1.88	99.96	102.1048	97.625	958281
1775688000	99.97	0.27	0.27	95.86	100.05	93.5571	1207961
1775601600	99.7	2.26	2.32	98.14	100.52	96.83	763621
1775515200	97.44	-0.6	-0.61	96.78	98.745	96.16	434583
1775169600	98.04	1.66	1.72	99.1	104.135	97.08	857694
1775083200	96.38	-1.66	-1.69	96.34	98.99	95.46	794725
1774996800	98.04	-0.36	-0.37	99.32	101.88	96.13	905953
1774910400	98.4	-3.84	-3.76	104	105.3451	97.7	1288074
1774651200	102.24	0.3	0.29	101.51	104.235	101.13	972204
1774564800	101.94	1.68	1.68	99.63	102.73	99.63	798029
1774478400	100.26	2.3	2.35	97.31	101.2539	97.24	1176553
1774392000	97.96	2.55	2.67	94.54	99.4	94.54	979029
1774305600	95.41	2.89	3.12	91.83	96.94	91.28	1452586
1774046400	92.52	-3.16	-3.30	96.04	96.37	91.55	1215476
1773960000	95.68	3.14	3.39	91.92	98.55	90.84	811426
1773873600	92.54	-4.74	-4.87	97.3	97.73	92.0901	1131205
1773787200	97.28	5.74	6.27	93.18	98.555	92.695	2430305
1773700800	91.54	-2.2	-2.35	93.73	93.73	90.74	1320278
1773441600	93.74	0.94	1.01	92.34	95.47	92.34	790709
1773355200	92.8	-0.58	-0.62	93.25	93.27	91.11	826637
1773268800	93.38	2.29	2.51	90.13	93.91	89.68	717392
1773182400	91.09	0.28	0.31	90.5	93	89.51	892760
1773096000	90.81	3.3	3.77	86.83	91.89	86.18	833000
1772840400	87.51	-3.08	-3.40	88.94	90.185	86.46	831821
1772754000	90.59	-3.85	-4.08	94.16	94.5	88.06	908437