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	-0.32	-2.21300138313	14.46	14.82	13.82	14143	14.26767567	CS
4	-0.51	-3.48122866894	14.65	14.91	12	16129	13.61486575	CS
12	0.51	3.7417461482	13.63	15.27	12	14386	13.99663879	CS
26	1.42	11.1635220126	12.72	16.3143	11.44	20731	13.82509089	CS
52	-0.76	-5.10067114094	14.9	20	11.44	17759	14.55412253	CS
156	0.13	0.927908636688	14.01	41.75	10.8001	17363	18.43327505	CS
260	-14.01	-49.7690941385	28.15	54.09	10.8001	20200	24.42570851	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
1780699200	14.19	-0.3	-2.07	14.45	14.46	13.88	21592
1780612800	14.49	0.48	3.43	14.25	14.82	14.02	10625
1780526400	14.01	-0.38	-2.64	14.5	14.66	13.82	16570
1780440000	14.39	-0.07	-0.48	14.63	14.7	14.38	9032
1780353600	14.46	0.07	0.49	14.46	14.65	14.3	12894
1780094400	14.39	-0.28	-1.91	14.82	14.91	14.39	14753
1780008000	14.67	0.76	5.46	13.92	14.8	13.92	14152
1779921600	13.91	1.43	11.46	12.52	13.96	12.52	41482
1779835200	12.48	0.01	0.08	12.55	12.78	12.45	17339
1779489600	12.47	-0.19	-1.50	12.74	12.775	12.3177	11013
1779403200	12.66	-0.18	-1.40	12.78	12.78	12	34416
1779316800	12.84	0.03	0.23	12.8	12.84	12.55	7828
1779230400	12.81	-0.29	-2.21	13.1	13.1	12.7	8499
1779144000	13.1	-0.45	-3.32	13.45	13.555	12.85	40515
1778884800	13.55	-0.19	-1.38	13.52	13.72	13.355	7174
1778798400	13.74	-0.06	-0.43	13.79	13.99	13.5001	15056
1778712000	13.8	-0.36	-2.54	14.16	14.21	13.8	10792
1778625600	14.16	-0.37	-2.55	14.43	14.49	14.16	2474
1778539200	14.53	0.04	0.28	14.65	14.775	14.46	10246
1778280000	14.49	0.21	1.47	14.2	14.75	14.2	17657
1778193600	14.28	-0.43	-2.92	14.56	14.66	14.28	3637
1778107200	14.71	0.08	0.55	14.79	14.87	14.67	8429
1778020800	14.63	0.31	2.16	14.38	15.039	14.38	12085
1777934400	14.32	-0.93	-6.10	15.27	15.27	14.2	30305
1777675200	15.25	0.2	1.33	15.1	15.27	14.81	13649
1777588800	15.05	0.43	2.94	14.47	15.0921	14.47	17989
1777502400	14.62	-0.3	-2.01	14.9	15.1899	14.48	14098
1777416000	14.92	0.07	0.47	15	15.1	14.8001	18137
1777329600	14.85	0.36	2.48	14.57	15	14.435	18855
1777070400	14.49	0.23	1.61	14.15	14.5	13.87	16194
1776984000	14.26	-0.13	-0.90	14.25	14.39	13.89	6517
1776897600	14.39	0.23	1.62	14.3	14.5	14.04	13792
1776811200	14.16	-0.24	-1.67	14.34	14.83	13.92	14548
1776724800	14.4	0.21	1.48	14.02	14.53	14.02	31491
1776465600	14.19	-0.06	-0.42	14.34	14.4246	13.9	13795
1776379200	14.25	0.29	2.08	14	14.25	13.86	9496
1776292800	13.96	-0.14	-0.99	13.97	14.47	13.852	8261
1776206400	14.1	-0.21	-1.47	14.27	14.29	13.9	7406
1776120000	14.31	0.21	1.49	13.98	14.52	13.98	14406
1775860800	14.1	0.14	1.00	13.98	14.31	13.806	5871
1775774400	13.96	-0.14	-0.99	13.91	14.09	13.91	5108
1775688000	14.1	0.18	1.29	14.17	14.17	13.825	4820
1775601600	13.92	0.09	0.65	13.67	14.1217	13.5	8896
1775515200	13.83	-0.2	-1.43	14.1	14.1	13.63	5029
1775169600	14.03	0.03	0.21	13.85	14.21	13.8	5950
1775083200	14	-0.3	-2.10	14.23	14.23	13.9	13556
1774996800	14.3	0.13	0.92	14.31	14.36	13.7691	12159
1774910400	14.17	0.1	0.71	14.04	14.45	13.77	10838
1774651200	14.07	-0.17	-1.19	14.12	14.355	13.81	11051
1774564800	14.24	0.24	1.71	13.96	14.25	13.702	18419
1774478400	14	-0.08	-0.57	14.36	14.48	14	21082
1774392000	14.08	0.02	0.14	13.88	14.56	13.8001	9967
1774305600	14.06	0.84	6.35	13.54	14.39	13.43	18392
1774046400	13.22	-0.36	-2.65	13.69	13.74	13.07	36586
1773960000	13.58	0.27	2.03	13.1	13.9	12.75	8721
1773873600	13.31	-0.35	-2.56	13.58	13.695	13.13	11122
1773787200	13.66	-0.24	-1.73	13.89	14.22	13.4628	17396
1773700800	13.9	0.34	2.51	13.63	13.92	13.215	12254
1773441600	13.56	-0.25	-1.81	14.05	14.4499	13.36	14450
1773355200	13.81	0.18	1.32	13.53	13.93	13.36	15782
1773268800	13.63	-0.38	-2.71	13.08	13.78	13.08	40824
1773182400	14.01	0.73	5.50	13.41	14.23	13.35	35403
1773096000	13.28	-0.19	-1.41	13.09	13.39	12.88	13449