Virtu Financial Inc【VIRT】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	3.07	6.14614614615	49.95	53.02	49.0007	1309867	51.07540588	CS
4	1.9	3.71674491393	51.12	56.48	48.62	1283224	52.13898927	CS
12	12.24	30.0147130947	40.78	56.48	38.5	1319146	48.82843413	CS
26	17.76	50.3686897334	35.26	56.48	31.55	1215685	43.17150356	CS
52	11.14	26.599808978	41.88	56.48	31.55	1083356	41.10437661	CS
156	11.14	26.599808978	41.88	56.48	31.55	1083356	41.10437661	CS
260	11.14	26.599808978	41.88	56.48	31.55	1083356	41.10437661	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
1780958400	53.02	0.84	1.61	53.37	54.03	52.61	979118
1780699200	52.18	0.71	1.38	51.43	52.28	50.9	1075597
1780612800	51.47	0.69	1.36	51.1	52.02	50.67	1125329
1780526400	50.78	1.27	2.57	49.86	50.84	49.14	1178460
1780440000	49.51	-2.04	-3.96	52	52	49.0007	1366922
1780353600	51.55	1.4	2.79	49.95	52.005	49.68	1803760
1780094400	50.15	1.35	2.77	49	50.97	48.8	1674372
1780008000	48.8	-1.1	-2.20	49.5	49.96	48.62	1486013
1779921600	49.9	-2	-3.85	51.42	51.905	49.345	1394022
1779835200	51.9	-0.57	-1.09	53.19	53.19	51.37	697495
1779489600	52.47	-0.28	-0.53	52.8	53.42	52.4	685978
1779403200	52.75	-1.02	-1.90	54.65	54.65	52.26	1079438
1779316800	53.77	-0.39	-0.72	54.52	54.52	53.345	827818
1779230400	54.16	-0.92	-1.67	55.17	55.75	54.145	2148839
1779144000	55.08	0.59	1.08	55.01	56.48	54.8673	1806651
1778884800	54.49	-0.5	-0.91	55.23	55.53	54.25	1007710
1778798400	54.99	1.4	2.61	53.4	55.09	53.4	1260167
1778712000	53.59	1.74	3.36	52.1	53.75	51.105	1285618
1778625600	51.85	0.31	0.60	51.57	52.06	50.55	998665
1778539200	51.54	0.23	0.45	51.12	52.15	50.62	1479125
1778280000	51.31	1.77	3.57	49.76	51.39	49.22	1655335
1778193600	49.54	-0.65	-1.30	49.75	49.99	48.6234	963325
1778107200	50.19	-0.42	-0.83	50.2	51	49.57	1427426
1778020800	50.61	1.06	2.14	49.73	50.805	48.8	1458973
1777934400	49.55	1.43	2.97	48.14	49.69	47.925	1692100
1777675200	48.12	-1.54	-3.10	49.37	49.98	48.05	1708996
1777588800	49.66	-1.16	-2.28	50.52	51.31	49.55	1431354
1777502400	50.82	1.91	3.91	51.39	52.15	48.92	2151273
1777416000	48.91	1.27	2.67	48.05	48.95	47.5	1172675
1777329600	47.64	-0.89	-1.83	48.41	49.2	46.8609	1736302
1777070400	48.53	0.33	0.68	48.08	48.68	47.56	826107
1776984000	48.2	-0.05	-0.10	48.13	48.3599	47.29	1065563
1776897600	48.25	0.46	0.96	47.8	48.28	47.17	1167132
1776811200	47.79	-2.77	-5.48	50.5	50.75	47.62	1581398
1776724800	50.56	-0.09	-0.18	50.01	51.0551	50.01	991390
1776465600	50.65	0.11	0.22	50.47	50.73	49.9	814891
1776379200	50.54	-0.05	-0.10	50.15	50.56	49.31	1291932
1776292800	50.59	-0.69	-1.35	51.29	51.84	50.56	1012650
1776206400	51.28	0.39	0.77	50.94	52.21	50.55	1432533
1776120000	50.89	2.29	4.71	48.6	50.93	48.31	2000822
1775860800	48.6	-1.06	-2.13	49.44	49.44	48.21	1188997
1775774400	49.66	0.72	1.47	49.45	49.73	48.48	2093096
1775688000	48.94	1.28	2.69	47.98	49.1	46.136	3044476
1775601600	47.66	0.17	0.36	46.97	48.3	46.97	1111658
1775515200	47.49	1.27	2.75	46.68	47.51	46.195	1596803
1775169600	46.22	1.83	4.12	43.92	46.3	43.92	987339
1775083200	44.39	0.41	0.93	43.66	44.75	43.66	825431
1774996800	43.98	1.14	2.66	43.4	44.18	43.26	815304
1774910400	42.84	0.32	0.75	42.53	43.4	42.276	608381
1774651200	42.52	-0.92	-2.12	43.87	43.87	42.46	609432
1774564800	43.44	-0.3	-0.69	43.11	44	43.11	626878
1774478400	43.74	0.41	0.95	43.84	44.23	43.23	998650
1774392000	43.33	0.45	1.05	42.65	43.74	42.5	1493424
1774305600	42.88	1.25	3.00	41.83	42.92	41.27	1452266
1774046400	41.63	2.05	5.18	40.38	41.84	39.9	2628172
1773960000	39.58	-0.3	-0.75	40.49	40.49	39.13	652750
1773873600	39.88	0.03	0.08	38.5	40.67	38.5	919859
1773787200	39.85	0.99	2.55	39.22	40.53	39.08	1437804
1773700800	38.86	-0.23	-0.59	40.78	40.78	38.7	1441392
1773441600	39.09	-0.58	-1.46	39.95	40.035	39.07	953159
1773355200	39.67	-0.75	-1.86	40.05	40.25	39.6	1045030
1773268800	40.42	-0.63	-1.53	40.77	42.14	40.21	1076325
1773182400	41.05	-0.89	-2.12	42.01	42.165	40.86	835617
1773096000	41.94	0.93	2.27	40.11	42.26	40.11	1220172