Versigent PLC【VGNT】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	0.27	0.661278471712	40.83	42.67	39.5501	1360356	40.8841489	CS
4	-6.85	-14.2857142857	47.95	48.9106	39.3418	2007259	42.26909027	CS
12	7.35	21.7777777778	33.75	50.885	33.02	1624217	41.62723921	CS
26	13	46.2633451957	28.1	50.885	26.34	1953172	37.959611	CS
52	13	46.2633451957	28.1	50.885	26.34	1953172	37.959611	CS
156	13	46.2633451957	28.1	50.885	26.34	1953172	37.959611	CS
260	13	46.2633451957	28.1	50.885	26.34	1953172	37.959611	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
1783723200	41.3	0.58	1.42	40.72	42.05	40.675	863338
1783636800	40.72	0.29	0.72	40.52	41.5	40	1052424
1783550400	40.43	0.63	1.58	41.37	41.96	39.59	1572149
1783464000	39.8	-2.72	-6.40	42.47	42.47	39.5501	1368090
1783377600	42.52	2.32	5.77	40.83	42.67	40.395	1448761
1783032000	40.2	-1.63	-3.90	41.47	42.9999	39.64	1744221
1782945600	41.83	-0.18	-0.43	41.52	42.1	40.635	1316610
1782859200	42.01	2.61	6.62	39.74	42.3	39.74	1660332
1782772800	39.4	-2	-4.83	40.78	41.045	39.3418	1977627
1782513600	41.4	-0.91	-2.15	41.46	42.25	39.71	12273647
1782427200	42.31	0.09	0.21	42.86	43.83	41.9	1149191
1782340800	42.22	-0.48	-1.12	42.33	42.97	41.36	1628447
1782254400	42.7	-2.73	-6.01	46	46	42.63	1507414
1782168000	45.43	-0.46	-1.00	45.28	47.19	44.85	1276371
1781822400	45.89	0.73	1.62	46.22	46.79	44.69	2125545
1781736000	45.16	-1.05	-2.27	46.95	47.56	44.76	1003827
1781649600	46.21	-0.73	-1.56	46.79	48.25	45.95	929352
1781563200	46.94	0.25	0.54	47.86	48.36	45.78	1252237
1781304000	46.69	-1.55	-3.21	47.95	48.9106	46.15	844420
1781217600	48.24	0.86	1.82	47.45	48.64	46	911728
1781131200	47.38	-1.99	-4.03	49.03	49.55	47.32	1018828
1781044800	49.37	0.3	0.61	49.12	50.885	48.22	1030080
1780958400	49.07	1.67	3.52	48.2	49.66	47.76	1342766
1780699200	47.4	-2.77	-5.52	50.2	50.55	46.86	1639367
1780612800	50.17	0.36	0.72	49.32	50.66	47.98	1740980
1780526400	49.81	4.65	10.30	45	49.92	44.4	2825435
1780440000	45.16	0.49	1.10	45.41	47.15	44.74	1141798
1780353600	44.67	0.55	1.25	43.51	44.98	43.32	1074980
1780094400	44.12	-0.18	-0.41	44.05	45.69	43.39	1271177
1780008000	44.3	0.17	0.39	43.63	44.67	42.75	1043611
1779921600	44.13	3.03	7.37	41.3	44.26	40.64	1578357
1779835200	41.1	-0.03	-0.07	41.43	42.37	40.45	1288681
1779489600	41.13	0.26	0.64	41.21	43.05	40.97	955858
1779403200	40.87	-1.72	-4.04	42.59	42.59	40.8	1836292
1779316800	42.59	-0.01	-0.02	42.7	43.43	41.42	656869
1779230400	42.6	-1.85	-4.16	43.72	43.975	42.31	1046899
1779144000	44.45	1.65	3.86	43.49	47.27	42.955	1717851
1778884800	42.8	-2.03	-4.53	44.29	44.485	42.44	1283045
1778798400	44.83	1.03	2.35	44.04	45.695	44.04	992703
1778712000	43.8	0.46	1.06	43.96	44.45	42.842	880115
1778625600	43.34	-0.38	-0.87	43.21	43.51	41.9201	948150
1778539200	43.72	1.89	4.52	42.13	43.87	41.745	1985440
1778280000	41.83	2.83	7.26	39.8	41.93	39.02	1173094
1778193600	39	-2.55	-6.14	41.8	41.8	38.795	1915702
1778107200	41.55	4.05	10.80	38.25	42.46	37.55	2841172
1778020800	37.5	1.33	3.68	36.23	37.68	35.91	1830389
1777934400	36.17	-0.9	-2.43	37.35	37.3941	35.39	1628584
1777675200	37.07	2.1	6.01	34.99	37.08	34.8701	1573208
1777588800	34.97	0.63	1.83	34.36	35.64	33.88	1071742
1777502400	34.34	0.12	0.35	34.29	35.0377	33.86	1090196
1777416000	34.22	-0.72	-2.06	35.09	35.5201	33.29	1294283
1777329600	34.94	-0.02	-0.06	34.67	35.22	34.25	770496
1777070400	34.96	0.65	1.89	34.22	36.025	33.02	1342667
1776984000	34.31	-0.52	-1.49	34.66	35.26	33.85	988682
1776897600	34.83	-0.18	-0.51	35.34	36.7	33.83	1416637
1776811200	35.01	0.24	0.69	35.38	36.87	34	2064491
1776724800	34.77	0.07	0.20	34.99	36.31	34.41	2181181
1776465600	34.7	2.09	6.41	33.75	35.08	33.134999	3056158
1776379200	32.61	-1.6	-4.68	34.2	34.7199	32.52	2054500
1776292800	34.21	1.29	3.92	32.78	34.55	32.25	1816864
1776206400	32.92	2.4	7.86	30.6	33.325	30.6	2809552
1776120000	30.52	-0.62	-1.99	31.44	31.495	29.78	2172764