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	-0.65	-2.25694444444	28.8	29.0199	27.69	1920369	28.4067657	CS
4	-2.73	-8.84067357513	30.88	31.47	27.2525	2400936	28.87333881	CS
12	-8.52	-23.2342514317	36.67	37.96	27.2525	1542908	32.04397184	CS
26	-7.84	-21.7838288413	35.99	48.2	27.2525	1352283	35.26584379	CS
52	-7.74	-21.5658957927	35.89	48.2	27.2525	1182499	37.08827697	CS
156	-1.81	-6.04138851802	29.96	48.2	27.22	960073	36.00703732	CS
260	-6.23	-18.1210005817	34.38	48.2	16.55	1087985	31.32083857	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	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
1773873600	35.55	-0.9	-2.47	36.3	36.71	35.55	880906
1773787200	36.45	0.15	0.41	36.56	36.825	35.92	716957
1773700800	36.3	0.29	0.81	36.66	36.88	36.2101	756650
1773441600	36.01	-0.2	-0.55	36.67	36.67	35.59	771729
1773355200	36.21	-1.54	-4.08	37.17	37.49	36.1546	926941
1773268800	37.75	-0.31	-0.81	38.02	38.02	37.095	870696
1773182400	38.06	-0.54	-1.40	38.58	38.834833	38.04	746594
1773096000	38.6	0.25	0.65	37.87	38.64	36.91	1029435