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	5.55	6.11705058966	90.73	96.34	90.225	941399	93.49965541	CS
4	7.24	8.1311769991	89.04	96.34	87.66	1272242	91.1561308	CS
12	24.02	33.2410738998	72.26	96.34	71.99	1317851	83.81129617	CS
26	18.58	23.9124839125	77.7	96.34	64.5	1175850	77.89125081	CS
52	23.65	32.562302079	72.63	96.34	64.5	968417	75.99194055	CS
156	25.99	36.9753876796	70.29	96.34	52.4343	869505	72.55308955	CS
260	35.38	58.0952380952	60.9	96.34	52.4343	1094011	69.26810651	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377600	96.28	1.91	2.02	94.36	96.34	94	871186
1783032000	94.37	1.66	1.79	95.49	96	93.37	1186544
1782945600	92.71	2.18	2.41	90.57	93.45	90.505	741684
1782859200	90.53	-0.33	-0.36	90.73	91.36	90.225	966181
1782772800	90.86	-0.28	-0.31	91.12	91.705	90.34	744597
1782513600	91.14	1.64	1.83	89.86	91.8878	89.695	1469219
1782427200	89.5	-0.65	-0.72	90.94	92.09	88.51	1164537
1782340800	90.15	-1.9	-2.06	91.95	92.485	89.695	1594185
1782254400	92.05	-0.31	-0.34	91.7	93.05	90.66	1272139
1782168000	92.36	2.16	2.39	90.24	92.36	89.725	1401072
1781822400	90.2	-0.33	-0.36	91.21	91.31	89.09	2012568
1781736000	90.53	-0.55	-0.60	91.12	91.91	89.88	1405817
1781649600	91.08	-0.09	-0.10	92.19	92.64	90.87	1081249
1781563200	91.17	-0.31	-0.34	91.96	92.83	91.03	1120720
1781304000	91.48	0.58	0.64	91	92	90.73	2370132
1781217600	90.9	1.76	1.97	89.31	91.04	88.87	1271663
1781131200	89.14	0.67	0.76	87.91	90.54	87.66	804812
1781044800	88.47	-0.01	-0.01	89.04	89.96	87.66	1422058
1780958400	88.48	1.79	2.06	88.81	90.52	87.5	1769402
1780699200	86.69	2.75	3.28	84.88	87.17	84.1	1294156
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