Velocity Financial Inc【VEL】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	0.94	5.31073446328	17.7	18.84	17.53	174673	18.25976848	CS
4	1.23	7.06490522688	17.41	18.84	17.1	99478	17.84820497	CS
12	0	0	18.64	20.1	16.65	85053	18.11320906	CS
26	-2.15	-10.3415103415	20.79	21.395	16.65	108494	18.56307728	CS
52	-0.08	-0.42735042735	18.72	21.395	16.1899	96620	18.58708339	CS
156	7.34	64.9557522124	11.3	21.47	10.57	66035	18.1690205	CS
260	5.77	44.8329448329	12.87	21.47	7.91	47807	16.96605383	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
1782945600	18.64	0.18	0.98	18.52	18.84	18.31	99012
1782859200	18.46	0.45	2.50	17.86	18.54	17.86	208311
1782772800	18.01	-0.21	-1.15	18.28	18.35	17.99	83494
1782513600	18.22	0.47	2.65	17.57	18.22	17.57	398900
1782427200	17.75	0.02	0.11	17.7	17.92	17.53	83646
1782340800	17.73	0.07	0.40	17.73	17.92	17.55	50322
1782254400	17.66	0.28	1.61	17.46	17.7	17.46	53243
1782168000	17.38	-0.16	-0.91	17.44	17.66	17.32	51797
1781822400	17.54	-0.06	-0.34	17.65	17.929	17.29	84001
1781736000	17.6	-0.14	-0.79	17.69	17.9399	17.36	103517
1781649600	17.74	0.22	1.26	17.73	17.95	17.525	98021
1781563200	17.52	-0.04	-0.23	17.64	17.86	17.44	58403
1781304000	17.56	0.24	1.39	17.42	17.64	17.1	44295
1781217600	17.32	-0.11	-0.63	17.5	17.68	17.23	90866
1781131200	17.43	-0.04	-0.23	17.5	17.73	17.3501	58318
1781044800	17.47	0.28	1.63	17.32	17.55	17.1601	73237
1780958400	17.19	-0.27	-1.55	17.34	17.635	17.19	99002
1780699200	17.46	0.01	0.06	17.4	17.69	17.19	55554
1780612800	17.45	0.32	1.87	17.41	17.46	17.18	96149
1780526400	17.13	-0.18	-1.04	17.12	17.26	16.97	135149
1780440000	17.31	0.02	0.12	17.24	17.485	17.02	70847
1780353600	17.29	-0.21	-1.20	17.3	17.48	17.21	70555
1780094400	17.5	-0.1	-0.57	17.44	18	17.44	74662
1780008000	17.6	0.18	1.03	17.34	17.77	17.19	75864
1779921600	17.42	0	0.00	17.42	17.55	17.27	49966
1779835200	17.42	0.25	1.46	17.32	17.52	17.12	62384
1779489600	17.17	-0.38	-2.17	17.43	17.77	17.11	80163
1779403200	17.55	0.22	1.27	17.29	17.59	16.8627	67910
1779316800	17.33	0.11	0.64	17.17	17.4703	17.17	58992
1779230400	17.22	0.07	0.41	17.16	17.36	16.93	100039
1779144000	17.15	0.18	1.06	16.89	17.35	16.89	86691
1778884800	16.97	-0.33	-1.91	17.24	17.28	16.649999	82354
1778798400	17.3	-0.06	-0.35	17.37	17.67	17.21	85370
1778712000	17.36	-0.04	-0.23	17.24	17.46	17.14	79619
1778625600	17.4	0.24	1.40	17.16	17.74	16.79	145001
1778539200	17.16	-1.08	-5.92	18.13	18.13	17.07	131479
1778280000	18.24	-0.05	-0.27	18.29	18.51	18	89410
1778193600	18.29	-1.28	-6.54	20.1	20.1	18.05	233170
1778107200	19.57	0.24	1.24	19.32	19.65	19.18	76699
1778020800	19.33	0.2	1.05	19.09	19.48	19.03	45885
1777934400	19.13	-0.29	-1.49	19.31	19.48	18.875	49683
1777675200	19.42	0.13	0.67	19.3	19.47	19.12	29671
1777588800	19.29	0.13	0.68	19.05	19.38	19.05	41892
1777502400	19.16	-0.65	-3.28	19.65	19.955	19.13	44958
1777416000	19.81	0.3	1.54	19.62	19.83	19.57	30773
1777329600	19.51	0.04	0.21	19.4	19.86	19.4	39311
1777070400	19.47	0.08	0.41	19.3	19.5399	19.21	37451
1776984000	19.39	0.06	0.31	19.36	19.5	19.05	48937
1776897600	19.33	-0.06	-0.31	19.37	19.57	19.28	48297
1776811200	19.39	-0.55	-2.76	19.89	20.1	19.35	57245
1776724800	19.94	0.04	0.20	19.74	19.99	18.82	60958
1776465600	19.9	0.76	3.97	19.34	20.06	19.34	87776
1776379200	19.14	-0.42	-2.15	19.46	19.665	19.14	102389
1776292800	19.56	0.05	0.26	19.54	19.67	19.42	74358
1776206400	19.51	0.04	0.21	19.46	19.81	19.46	121520
1776120000	19.47	0.33	1.72	19.14	19.5399	19.14	94218
1775860800	19.14	0.22	1.16	18.83	19.23	18.82	98984
1775774400	18.92	0.26	1.39	18.64	19.05	18.64	72361
1775688000	18.66	0.45	2.47	18.54	18.93	18.48	85034
1775601600	18.21	-0.26	-1.41	18.41	18.6899	18.095	129394
1775515200	18.47	0.23	1.26	18.27	18.99	17.895	169205
1775169600	18.24	0.22	1.22	17.86	18.325	17.65	118043