Vermilion Energy Inc【VET】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	0.15	1.32743362832	11.3	12.22	11.005	1554302	11.54703506	CS
4	-0.28	-2.38704177323	11.73	13.33	11.005	1452107	12.08949099	CS
12	-0.22	-1.8851756641	11.67	14.82	11.005	2085097	12.88683279	CS
26	2.38	26.2403528115	9.07	14.82	7.755	1973367	11.30967833	CS
52	4.73	70.3869047619	6.72	14.82	6.635	1563834	10.0436768	CS
156	-0.56	-4.66278101582	12.01	15.98	5.14	1319842	10.45862981	CS
260	2.75	31.6091954023	8.7	30.17	5.14	1687910	13.63141553	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	11.98	0.04	0.34	11.59	12.06	11.59	887211
1780526400	11.94	0.21	1.79	11.93	12.22	11.832	1730851
1780440000	11.73	0.08	0.69	11.65	11.795	11.62	780546
1780353600	11.65	0.52	4.67	11.39	11.83	11.37	1185666
1780094400	11.13	-0.25	-2.20	11.3	11.3	11.005	3187237
1780008000	11.38	0.03	0.26	11.54	11.66	11.35	1351814
1779921600	11.35	-0.49	-4.14	11.47	11.56	11.3	1491768
1779835200	11.84	-0.46	-3.74	11.86	12.115	11.835	1402970
1779489600	12.3	0	0.00	12.22	12.4174	12.11	1341954
1779403200	12.3	-0.3	-2.38	12.86	12.94	12.19	1391861
1779316800	12.6	-0.6	-4.55	13.13	13.33	12.59	2064492
1779230400	13.2	0.22	1.69	12.95	13.3	12.885	1665011
1779144000	12.98	0.18	1.41	12.75	13.05	12.49	1205501
1778884800	12.8	0.22	1.75	12.75	12.87	12.63	1058533
1778798400	12.58	0.05	0.40	12.39	12.71	12.39	953185
1778712000	12.53	0.06	0.48	12.5	12.775	12.38	1143884
1778625600	12.47	0.23	1.88	12.48	12.565	12.25	1708792
1778539200	12.24	0.45	3.82	12.09	12.3	12.04	1360801
1778280000	11.79	-0.07	-0.59	11.73	11.92	11.575	1677954
1778193600	11.86	-0.01	-0.08	11.7	11.975	11.4	1912250
1778107200	11.87	-1.76	-12.91	12.5	12.585	11.76	3242332
1778020800	13.63	0.13	0.96	13.43	13.745	13.29	1951360
1777934400	13.5	0.3	2.27	13.33	13.535	13.15	1359767
1777675200	13.2	-0.27	-2.00	13.37	13.47	12.9	1220757
1777588800	13.47	0.01	0.07	13.23	13.555	13.23	1244920
1777502400	13.46	0.41	3.14	13.48	13.495	13.1612	1446477
1777416000	13.05	0.44	3.49	12.87	13.18	12.81	1701039
1777329600	12.61	0.26	2.11	12.58	12.735	12.485	1076401
1777070400	12.35	-0.11	-0.88	12.57	12.64	12.25	1203865
1776984000	12.46	0.2	1.63	12.24	12.52	12.22	1565427
1776897600	12.26	0.23	1.91	12.18	12.37	12.115	960052
1776811200	12.03	0.34	2.91	11.755	12.05	11.75	2039796
1776724800	11.69	0.21	1.83	11.72	11.9	11.55	1576803
1776465600	11.48	-0.98	-7.87	11.51	11.77	11.02	2354492
1776379200	12.46	0.18	1.47	12.26	12.59	12.18	1206435
1776292800	12.28	-0.25	-2.00	12.43	12.59	12.2534	1107291
1776206400	12.53	-0.4	-3.09	12.67	12.865	12.435	1319534
1776120000	12.93	0.53	4.27	12.7	13.095	12.6	1413701
1775860800	12.4	-0.04	-0.32	12.41	12.69	12.4	1516040
1775774400	12.44	-0.57	-4.38	13.14	13.3	12.34	2065756
1775688000	13.01	-1.01	-7.20	12.685	13.08	12.31	3070522
1775601600	14.02	0.27	1.96	13.88	14.2492	13.82	1966546
1775515200	13.75	0.37	2.77	13.4	13.75	13.3	2097738
1775169600	13.38	0.49	3.80	13.54	13.68	13.1	1881542
1775083200	12.89	-0.89	-6.46	13.39	13.66	12.765	2785807
1774996800	13.78	0.17	1.25	13.575	14.28	13.295	4024719
1774910400	13.61	-0.3	-2.16	14.01	14.11	13.515	3429086
1774651200	13.91	0.62	4.67	13.75	14.03	13.4	2684611
1774564800	13.29	0.07	0.53	13.31	13.66	13.23	2204475
1774478400	13.22	-0.14	-1.05	13.11	13.335	13.04	2108025
1774392000	13.36	0.32	2.45	13.05	13.67	13.03	3592721
1774305600	13.04	-0.85	-6.12	13.225	13.5	12.8975	4898873
1774046400	13.89	-0.53	-3.68	14.32	14.82	13.86	4861492
1773960000	14.42	1.81	14.35	12.81	14.695	12.81	11703809
1773873600	12.61	0.34	2.77	12.34	12.675	12.27	2696084
1773787200	12.27	0.31	2.59	12.09	12.32	12.02	2020154
1773700800	11.96	0.17	1.44	11.785	12.05	11.6	2004463
1773441600	11.79	-0.09	-0.76	11.67	11.925	11.59	1830447
1773355200	11.88	0.25	2.15	11.73	12.035	11.67	2418925
1773268800	11.63	0.13	1.13	11.5	11.6854	11.39	1602786
1773182400	11.5	0.09	0.79	11.31	11.69	11.24	2560598
1773096000	11.41	0.09	0.80	11.72	11.8	11.3	3625905
1772840400	11.32	-0.03	-0.26	11.45	11.61	10.99	2184371
1772754000	11.35	-0.2	-1.73	10.86	11.615	10.7	3350873