Vontier Corporation【VNT】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	1.55	5.46544428773	28.36	30.16	27.8	1639044	29.18736266	CS
4	1.77	6.28997867804	28.14	30.16	27.69	1872140	28.83013919	CS
12	-6.49	-17.8296703297	36.4	37.96	27.2525	1645003	31.10993126	CS
26	-7.72	-20.5155461068	37.63	48.2	27.2525	1381830	34.57481583	CS
52	-5.75	-16.1245092541	35.66	48.2	27.2525	1224224	36.67466739	CS
156	-1.47	-4.6845124283	31.38	48.2	27.22	970191	35.92345423	CS
260	-2.91	-8.86654478976	32.82	48.2	16.55	1089441	31.24791316	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
1781822400	29.91	0.87	3.00	29.61	30.22	29.61	3431229
1781736000	29.04	-0.74	-2.48	29.81	30.16	28.91	1791657
1781649600	29.78	0.24	0.81	29.67	30.075	29.44	1461969
1781563200	29.54	0.27	0.92	30	30.059019	29.33	1313222
1781304000	29.27	0.6	2.09	28.92	29.5	28.51	1352830
1781217600	28.67	0.35	1.24	28.36	28.865	27.8	2275540
1781131200	28.32	-0.5	-1.73	28.68	28.785	28.01	2174933
1781044800	28.82	0.41	1.44	28.76	29.15	28.23	1767502
1780958400	28.41	0.26	0.92	28.06	28.75	27.825	1970063
1780699200	28.15	-0.17	-0.60	28.3	28.58	28.01	1536624
1780612800	28.32	-0.15	-0.53	28.63	28.705	27.95	1699094
1780526400	28.47	0.08	0.28	28.23	28.53	28.06	1603687
1780440000	28.39	-0.07	-0.25	28.6	28.79	28.2	1629880
1780353600	28.46	0.08	0.28	27.98	28.9025	27.69	2478939
1780094400	28.38	-0.51	-1.77	28.8	29.0199	28.31	2190245
1780008000	28.89	-0.33	-1.13	28.98	29.2	28.5901	1859607
1779921600	29.22	-0.3	-1.02	29.73	29.87	29.21	1802090
1779835200	29.52	-0.11	-0.37	29.24	29.69	28.78	2653862
1779489600	29.63	0.71	2.46	29.12	29.7	28.94	1595746
1779403200	28.92	0.5	1.76	28.14	29.31	27.7	2413163
1779316800	28.42	0.62	2.23	27.89	28.57	27.2525	2869664
1779230400	27.8	-0.19	-0.68	28.75	28.965	27.74	3058544
1779144000	27.99	-0.04	-0.14	28	28.41	27.76	2213208
1778884800	28.03	-0.69	-2.40	28.3	28.6	27.78	2156671
1778798400	28.72	-0.3	-1.03	29.43	29.82	28.645	2045495
1778712000	29.02	-0.29	-0.99	29.26	29.52	28.61	4028643
1778625600	29.31	-0.66	-2.20	30.03	30.33	29.09	2723146
1778539200	29.97	-0.12	-0.40	29.93	30.77	29.485	2881841
1778280000	30.09	-0.58	-1.89	30.88	31.47	30.025	3714254
1778193600	30.67	-4.37	-12.47	34.65	34.73	30.01	5339277
1778107200	35.04	0.13	0.37	35.59	36	34.83	1975405
1778020800	34.91	0.12	0.34	34.99	35.35	34.635	1006710
1777934400	34.79	-0.37	-1.05	35.05	35.43	34.72	1339600
1777675200	35.16	-0.72	-2.01	35.96	36	35.02	1687705
1777588800	35.88	1.16	3.34	34.99	35.92	34.82	1893279
1777502400	34.72	-0.69	-1.95	35.11	35.605	34.43	810289
1777416000	35.41	-0.64	-1.78	36.12	36.2	35.26	744065
1777329600	36.05	-0.11	-0.30	36.27	36.65	35.8896	932059
1777070400	36.16	-0.67	-1.82	37	37.08	35.87	1302374
1776984000	36.83	0.5	1.38	36.49	37.15	36.26	1437307
1776897600	36.33	-0.39	-1.06	37.07	37.2	35.78	1066673
1776811200	36.72	-0.63	-1.69	37.48	37.95	36.65	921150
1776724800	37.35	0.05	0.13	37.11	37.57	37.11	566594
1776465600	37.3	0.83	2.28	37.03	37.96	36.58	750469
1776379200	36.47	0.07	0.19	36.53	37.01	36.31	861201
1776292800	36.4	-1.19	-3.17	37.5	37.6	36.2	1114147
1776206400	37.59	0.16	0.43	37.49	37.8	37.3003	1142254
1776120000	37.43	0.42	1.13	36.6	37.51	36.485	1222224
1775860800	37.01	-0.15	-0.40	37.26	37.27	36.8901	567540
1775774400	37.16	0.28	0.76	36.46	37.37	36.35	681287
1775688000	36.88	1.54	4.36	37.15	37.56	36.82	955159
1775601600	35.34	-0.11	-0.31	35.21	35.69	35.035	809571
1775515200	35.45	0.08	0.23	35.36	35.58	34.99	603354
1775169600	35.37	-0.59	-1.64	35.11	36.19	34.725	477213
1775083200	35.96	0.49	1.38	35.7	36.2	35.57	698639
1774996800	35.47	1.26	3.68	34.6	35.67	34.44	859804
1774910400	34.21	-0.9	-2.56	35.34	35.34	34.03	759301
1774651200	35.11	-0.83	-2.31	35.94	35.94	34.97	892128
1774564800	35.94	-0.8	-2.18	36.4	36.75	35.835	731269
1774478400	36.74	-0.19	-0.51	37.36	37.515	36.23	872922
1774392000	36.93	0.44	1.21	36.13	37.22	35.61	880255
1774305600	36.49	1.29	3.66	34.98	37.19	36.04	1844699
1774046400	35.2	-0.13	-0.37	35.18	35.49	34.83	1678439
1773960000	35.33	-0.22	-0.62	35.12	35.66	34.93	1320288