Voya Financial Inc【VOYA】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	6.23	7.73624736123	80.53	86.93	80.14	1235512	82.28776003	CS
4	6.18	7.66939687267	80.58	86.93	78.515	1104920	81.63300692	CS
12	20.86	31.6540212443	65.9	86.93	64.59	1224935	76.46816198	CS
26	16.22	22.9940459314	70.54	86.93	64.5	1087255	74.97706737	CS
52	21.13	32.1956422368	65.63	86.93	64.5	935897	73.78694793	CS
156	15.84	22.3350253807	70.92	86.93	52.4343	851098	71.78256737	CS
260	21.37	32.6808380486	65.39	86.93	52.4343	1097820	68.69640221	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	83.94	1.85	2.25	83.67	84.27	82.75	1098168
1780526400	82.09	-0.46	-0.56	82.32	82.4177	80.79	1169370
1780440000	82.55	0.98	1.20	81.02	83.33	81.02	1680736
1780353600	81.57	0.35	0.43	81.21	82.18	80.46	1018303
1780094400	81.22	1.14	1.42	80.53	82.28	80.14	1210985
1780008000	80.08	-0.88	-1.09	80.04	80.88	79.53	839935
1779921600	80.96	-1.45	-1.76	82.48	83.25	80.915	676038
1779835200	82.41	0.02	0.02	81.2	82.45	80.62	651091
1779489600	82.39	-0.03	-0.04	82.71	83.14	82.24	473331
1779403200	82.42	0.05	0.06	82.19	82.58	81.235	880076
1779316800	82.37	2.37	2.96	81.17	82.37	79.88	1694531
1779230400	80	-1.39	-1.71	81.37	81.695	79.77	1204873
1779144000	81.39	-0.05	-0.06	81.75	82.82	81.06	1085554
1778884800	81.44	-0.34	-0.42	81.9	81.9	80.805	1818463
1778798400	81.78	0.26	0.32	82.03	82.73	81.08	1365131
1778712000	81.52	0.56	0.69	80.32	82.27	79.86	942774
1778625600	80.96	0.83	1.04	80.17	81.3	78.515	1068473
1778539200	80.13	-1.46	-1.79	81.25	82.34	79.855	1227915
1778280000	81.59	1.9	2.38	80.58	81.6	78.94	887739
1778193600	79.69	-0.77	-0.96	80.32	81.3	79.03	2103011
1778107200	80.46	-2.65	-3.19	82.28	84	78.4	2076526
1778020800	83.11	1.09	1.33	82.44	83.8	82.17	1951367
1777934400	82.02	-0.58	-0.70	81.56	83.39	81.13	1276314
1777675200	82.6	0.64	0.78	82.32	82.815	82	1038381
1777588800	81.96	0.62	0.76	82	83.55	80.01	1363897
1777502400	81.34	-0.31	-0.38	81.79	82.97	81.08	1873580
1777416000	81.65	-0.07	-0.09	82.58	83.25	81.32	1256182
1777329600	81.72	1.37	1.71	80.49	82.46	77.91	1511927
1777070400	80.35	1.48	1.88	78.78	80.74	77.965	1723145
1776984000	78.87	3.12	4.12	75.49	80.76	74.95	4284929
1776897600	75.75	0.86	1.15	75.33	75.77	73.89	1168560
1776811200	74.89	-0.61	-0.81	75.68	76.49	74.701	1023220
1776724800	75.5	1.05	1.41	74.75	76	74.75	1037117
1776465600	74.45	1.64	2.25	73.3	75	73.19	1452228
1776379200	72.81	-0.63	-0.86	73.73	74	72.27	837181
1776292800	73.44	1.26	1.75	72.32	74.43	72.32	1278494
1776206400	72.18	0.14	0.19	72.26	73	71.99	904014
1776120000	72.04	2.1	3.00	69.33	72.555	69.28	1440403
1775860800	69.94	0.33	0.47	69.42	70.38	69.31	1205962
1775774400	69.61	0	0.00	69.22	69.75	68.47	1168768
1775688000	69.61	1.81	2.67	69.89	71.25	69.06	1571824
1775601600	67.8	-0.47	-0.69	67.81	68.63	67.44	910081
1775515200	68.27	1.09	1.62	67.03	68.425	66.709999	956936
1775169600	67.18	0.21	0.31	65.819999	68.0791	64.59	760791
1775083200	66.97	-1.35	-1.98	69.03	69.085	66.84	1114754
1774996800	68.32	1.42	2.12	68.12	69.445	66.81	604094
1774910400	66.9	0.7	1.06	66.78	67.65	65.98	676705
1774651200	66.2	-2.64	-3.83	68.38	68.845	66.01	654972
1774564800	68.84	0.63	0.92	68.28	69.24	67.8	731018
1774478400	68.21	0.35	0.52	68.57	69.27	67.08	580319
1774392000	67.86	-0.29	-0.43	67.46	68.47	67.19	911854
1774305600	68.15	1	1.49	69.21	70.28	67.9001	1207219
1774046400	67.15	0.34	0.51	66.75	67.34	66.23	1645869
1773960000	66.81	-0.74	-1.10	67.03	67.59	66.069999	784974
1773873600	67.55	-0.96	-1.40	67.8	69.17	67.23	1128104
1773787200	68.51	0.86	1.27	68.82	70	68.12	1083732
1773700800	67.65	1.4	2.11	66.95	68.1	66.6857	1287621
1773441600	66.25	0.74	1.13	65.9	66.64	65.665	1463708
1773355200	65.51	-0.78	-1.18	64.849999	66.16	64.56	800515
1773268800	66.29	-0.99	-1.47	67.069999	68	65.519999	793661
1773182400	67.28	-0.77	-1.13	68.07	68.88	66.26	1173184
1773096000	68.05	0.34	0.50	66.75	68.33	65.12	1123001
1772840400	67.71	-2.04	-2.92	67.72	68.37	66.19	1555458
1772754000	69.75	-0.7	-0.99	69.57	70.74	68.93	1095265