Via Transportation Inc【VIA】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	0.92	6.4880112835	14.18	16.11	14.065	1430393	15.0447518	CS
4	0.8	5.59440559441	14.3	17.2	13.97	1073265	15.04635885	CS
12	0.06	0.398936170213	15.04	18.77	12.95	744876	15.35900147	CS
26	-15.7	-50.974025974	30.8	31.27	12.95	731328	17.47672911	CS
52	-35.56	-70.1934465061	50.66	56.31	12.95	470010	22.88995331	CS
156	-35.56	-70.1934465061	50.66	56.31	12.95	157297	22.88995331	CS
260	-35.56	-70.1934465061	50.66	56.31	12.95	94077	22.88995331	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
1782340800	15.1	0.06	0.40	14.82	15.45	14.665	832476
1782254400	15.04	0.1	0.67	14.68	15.34	14.41	966098
1782168000	14.94	-0.35	-2.29	14.85	16.11	14.65	1360816
1781822400	15.29	0.47	3.17	14.69	15.32	14.48	1936370
1781736000	14.82	0.63	4.44	14.18	15.21	14.065	1458287
1781649600	14.19	-0.79	-5.27	14.76	15.27	14	1052812
1781563200	14.98	-0.12	-0.79	15.29	15.7399	14.7	919719
1781304000	15.1	0.34	2.30	15.4	15.87	14.76	1237206
1781217600	14.76	0.02	0.14	14.6	15.17	14.37	936545
1781131200	14.74	0.09	0.61	14.36	15.305	14.11	792577
1781044800	14.65	-0.26	-1.74	14.65	15.5	13.97	1088344
1780958400	14.91	0.17	1.15	15.01	15.24	14.68	682755
1780699200	14.74	-0.54	-3.53	15.5	15.6447	14.5	856809
1780612800	15.28	0.17	1.13	15.3	15.83	14.78	1104634
1780526400	15.11	-0.33	-2.14	15.15	15.3304	14.755	1126647
1780440000	15.44	-1.6	-9.39	16.239999	16.52	15.33	740098
1780353600	17.04	1.81	11.88	15.75	17.2	15.32	1070159
1780094400	15.23	0.73	5.03	14.64	15.5	14.535	1694732
1780008000	14.5	0.16	1.12	14.26	15.165	14.01	646587
1779921600	14.34	-0.1	-0.69	14.3	14.945	14.27	720847
1779835200	14.44	-0.53	-3.54	14.99	15.49	14.44	601819
1779489600	14.97	0.47	3.24	14.53	15.31	14.53	447425
1779403200	14.5	-0.01	-0.07	14.39	14.675	13.97	582411
1779316800	14.51	0.48	3.42	14.02	14.72	13.47	565436
1779230400	14.03	-0.88	-5.90	14.91	15.57	14.01	539500
1779144000	14.91	0.16	1.08	14.56	15.35	14.5	512128
1778884800	14.75	0.37	2.57	14.5	14.86	14.2	554622
1778798400	14.38	1.07	8.04	13.34	14.78	12.95	866259
1778712000	13.31	-0.81	-5.74	14.01	14.46	13.265	837849
1778625600	14.12	-2.81	-16.60	17.04	17.04	13.865	1389170
1778539200	16.93	-0.38	-2.20	17.14	17.88	16.55	887561
1778280000	17.31	-1.03	-5.62	18.07	18.44	17.18	605567
1778193600	18.34	1.01	5.83	17.43	18.77	17.43	549784
1778107200	17.33	0.76	4.59	16.6	17.35	15.9064	367877
1778020800	16.57	-0.27	-1.60	16.88	17.23	16.219999	1358756
1777934400	16.84	0.6	3.69	16.28	16.84	15.94	523851
1777675200	16.239999	1.03	6.77	15.58	16.35	15.34	358949
1777588800	15.21	-0.22	-1.43	15.38	15.41	14.86	249314
1777502400	15.43	0.03	0.19	15.17	15.47	14.42	1362677
1777416000	15.4	0.18	1.18	15.26	15.605	15.07	374294
1777329600	15.22	-0.41	-2.62	15.5	15.89	15.17	480835
1777070400	15.63	0.03	0.19	15.75	16.04	15.35	416535
1776984000	15.6	-2.03	-11.51	17.25	17.35	15.31	389074
1776897600	17.63	0.14	0.80	17.79	18.03	17.32	251202
1776811200	17.49	0.03	0.17	17.46	18.18	17.16	454916
1776724800	17.46	0.01	0.06	17.27	17.93	17.205	256937
1776465600	17.45	-0.07	-0.40	17.91	17.97	17.275	299444
1776379200	17.52	0.38	2.22	17.48	18.31	17.1	726467
1776292800	17.14	1.37	8.69	16.05	17.23	15.77	514948
1776206400	15.77	0.18	1.15	15.82	16.14	15.62	364950
1776120000	15.59	1.07	7.37	14.65	15.735	14.6236	517590
1775860800	14.52	-1.04	-6.68	15.6	15.775	14.38	827598
1775774400	15.56	-0.17	-1.08	15.55	15.68	14.98	445496
1775688000	15.73	-0.14	-0.88	16.51	16.8791	15.72	328875
1775601600	15.87	-0.09	-0.56	15.96	16.215	15.505	802234
1775515200	15.96	0.16	1.01	15.83	16.309999	15.73	379157
1775169600	15.8	0.51	3.34	15.05	15.85	14.78	427874
1775083200	15.29	0.29	1.93	15.04	15.82	14.83	646485
1774996800	15	1.07	7.68	14.07	15.19	14.07	471292
1774910400	13.93	0.29	2.13	13.77	14.51	13.69	497297
1774651200	13.64	-0.58	-4.08	13.97	13.97	13.235	498031
1774564800	14.22	0.63	4.64	13.6	14.69	13.44	499736
1774478400	13.59	0.16	1.19	13.75	13.76	13.15	828931