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	-5.07	-8.01961404619	63.22	64.88	58.15	1579551	61.90582787	CS
4	8.2	16.4164164164	49.95	64.88	49.0007	1415797	57.54929943	CS
12	11.47	24.5715509854	46.68	64.88	46.136	1402573	52.80409244	CS
26	23.72	68.8934069126	34.43	64.88	31.55	1265703	46.09298768	CS
52	13.73	30.9095002251	44.42	64.88	31.55	1107934	42.42632538	CS
156	16.27	38.8490926457	41.88	64.88	31.55	1098446	42.4399975	CS
260	16.27	38.8490926457	41.88	64.88	31.55	1098446	42.4399975	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
1782513600	60.71	-0.34	-0.56	61.38	61.41	58.93	1901052
1782427200	61.05	-1.3	-2.09	61.64	63.08	60.44	1100428
1782340800	62.35	-1.06	-1.67	63.85	63.85	61.4301	1328253
1782254400	63.41	1.3	2.09	62.1	63.77	60.56	1458957
1782168000	62.11	-0.96	-1.52	63.22	64.879999	60.78	2109066
1781822400	63.07	2.4	3.96	60.79	63.4	60.55	2968562
1781736000	60.67	1.97	3.36	59	60.7	58.295	1095908
1781649600	58.7	1	1.73	58.35	58.9186	57.9	1165612
1781563200	57.7	0.08	0.14	57.03	58.37	56.75	1232729
1781304000	57.62	2.18	3.93	55.81	57.77	55.81	1122411
1781217600	55.44	-0.11	-0.20	55.85	56.29	55.05	1039969
1781131200	55.55	0.99	1.81	53.75	55.96	53.462	1741693
1781044800	54.56	1.54	2.90	53.78	54.94	53.08	1106311
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	1124598
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	963651
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