Valhi Inc【VHI】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	-1.68	-7.16723549488	23.44	24.37	21.56	27454	22.97283416	CS
4	-5.05	-18.8362551287	26.81	27.66	21.56	29785	24.55272774	CS
12	-12.62	-36.7073880163	34.38	41.75	21.56	30514	29.78532959	CS
26	3.76	20.8888888889	18	41.75	15.05	27374	27.16300674	CS
52	7.21	49.5532646048	14.55	41.75	12.12	17358	24.84799583	CS
156	-4.5	-17.1363290175	26.26	54.09	10.8001	21930	27.80499866	CS
260	19.94	1095.6043956	1.82	54.09	0.76	36589	14.00616985	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
1734651600	21.75	-0.71	-3.16	22.98	23.29	21.56	36350
1734565200	22.46	-1.49	-6.22	24.06	24.365	22.02	30269
1734478800	23.95	0.35	1.48	23.6	24.24	23.335	26679
1734392400	23.6	-0.34	-1.42	24.37	24.37	23.445	20287
1734133200	23.94	0.17	0.72	24.01	24.1	23.15	22061
1734046800	23.77	-0.54	-2.22	24	24.39	23.53	41063
1733960400	24.31	-0.09	-0.37	23.86	24.7099	23.83	64761
1733874000	24.4	-0.3	-1.21	24.36	25.13	23.552	47532
1733787600	24.7	0.19	0.78	24.01	25.1915	24	31149
1733528400	24.51	-0.31	-1.25	24.72	25.44	23.7291	40013
1733442000	24.82	-0.24	-0.96	25.31	26.11	24.53	18378
1733355600	25.06	-0.22	-0.87	25.535	25.535	24.19	20026
1733269200	25.28	-1.28	-4.82	26.72	26.72	24.75	39435
1733182800	26.56	0.96	3.75	25.81	27.2	25.79	34778
1732917840	25.6	-0.55	-2.10	25.94	26.15	25.26	16770
1732750800	26.15	-0.54	-2.02	27.27	27.66	26.02	15405
1732664400	26.69	0.16	0.60	26.28	26.88	26.06	14813
1732578000	26.53	-0.18	-0.67	26.25	27.11	25.615	24101
1732318800	26.71	-0.1	-0.37	26.71	27.25	26.48	10563
1732232400	26.81	0.29	1.09	26.97	27.9147	26.71	22533
1732146000	26.52	0.43	1.65	26.05	26.6291	25.335	17569
1732059600	26.09	0.03	0.12	25.65	26.44	25.3	33802
1731973200	26.06	1.93	8.00	25.82	27.35	25.19	64724
1731714000	24.13	-2.2	-8.36	24.85	24.85	22.08	105636
1731627600	26.33	-0.99	-3.62	26.9	27.27	25.15	41998
1731541200	27.32	-1.55	-5.37	28.63	28.84	27.09	47056
1731454800	28.87	-2.6	-8.26	31.65	31.95	28.308	46191
1731368400	31.47	-9.83	-23.80	40.6	40.6	30.28	149322
1731109200	41.3	2.65	6.86	40.0801	41.75	39.25	38497
1731022800	38.65	-2.15	-5.27	39.7	40.13	38.3598	44564
1730936400	40.8	3.13	8.31	38.2	40.98	38.19	30864
1730850000	37.67	1.75	4.87	36	37.74	35.5304	16950
1730763600	35.92	2.72	8.19	33.36	36.42	33.22	34145
1730500800	33.2	-0.85	-2.50	34.2	34.21	33.009999	16519
1730414400	34.05	-1.35	-3.81	35.8	35.925	34.03	49291
1730328000	35.4	-0.12	-0.34	35.57	36.65	35.18	26348
1730241600	35.52	-0.68	-1.88	35.85	36.1	35.19	15122
1730155200	36.2	1.8	5.23	35.52	38.02	35.18	33221
1729896000	34.4	-1.05	-2.96	35.82	35.99	33.67	22166
1729809600	35.45	0.13	0.37	35.54	35.6934	35.055	10935
1729723200	35.32	-1.94	-5.21	37.67	37.67	34.22	16790
1729636800	37.26	0.93	2.56	36.89	38.4142	36.3	26785
1729550400	36.33	-0.26	-0.71	36.7	36.7	35.4001	24591
1729291200	36.59	0.9	2.52	35.88	36.92	35.6171	11552
1729204800	35.69	-0.98	-2.67	36.9	37	35.19	22256
1729118400	36.67	1.95	5.62	34.84	36.9	34.5308	25799
1729032000	34.72	-0.89	-2.50	35.2	35.63	34.2879	19153
1728945600	35.61	0	0.00	35.61	37.2427	35.21	19008
1728686400	35.61	1.83	5.42	33.299999	35.7796	33.299999	16859
1728600000	33.78	-0.51	-1.49	33.5	34.0275	33.45	4365
1728513600	34.29	0.99	2.97	33.74	34.4	33.159999	10323
1728427200	33.299999	-0.5	-1.48	34.27	34.27	32.689999	8006
1728340800	33.8	-0.88	-2.54	35.06	35.14	33.75	13638
1728081600	34.68	2.37	7.34	32.42	34.81	32.42	21416
1727995200	32.31	-0.75	-2.27	33.5156	33.6899	32.09	29801
1727908800	33.06	0.77	2.38	32.47	33.189999	31.75	13903
1727822400	32.29	-1.08	-3.24	33.369999	33.69	32.29	21563
1727735520	33.369999	-0.33	-0.98	33.09	33.68	32.65	17142
1727476800	33.7	-0.59	-1.72	34.38	34.86	32.3101	18220
1727390400	34.29	0.15	0.44	34.65	34.98	33.525	28373
1727304000	34.14	4.63	15.69	29.94	34.14	29.94	69014
1727217600	29.51	0.8	2.79	29.11	29.68	28.55	12014
1727131200	28.71	-0.27	-0.93	29.59	29.8373	28.55	11982
1726872000	28.98	0.63	2.22	28.35	29.8	28.16	50507