Voyager Technologies Inc【VOYG】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	-5.65	-11.9703389831	47.2	49.71	36.29	3120865	43.40213359	CS
4	7.26	21.1723534558	34.29	52.4	32.64	3023801	44.52834486	CS
12	14.55	53.8888888889	27	52.4	21.68	2193799	35.55822806	CS
26	12.73	44.1707147814	28.82	52.4	21.68	1833934	32.7579894	CS
52	-18.95	-31.3223140496	60.5	63.88	17.41	1572229	33.22805353	CS
156	-18.95	-31.3223140496	60.5	63.88	17.41	1572229	33.22805353	CS
260	-18.95	-31.3223140496	60.5	63.88	17.41	1572229	33.22805353	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
1781304000	41.15	-6.72	-14.04	46.2	46.2	40.45	3794148
1781217600	47.87	6.59	15.96	43.4	49.71	42.76	5694945
1781131200	41.28	1.81	4.59	39.405	42.36	38.74	2240348
1781044800	39.47	-2.95	-6.95	43.02	44.43	36.29	3780358
1780958400	42.42	0.87	2.09	43.97	44.43	41.99	1583077
1780699200	41.55	-6.15	-12.89	47.2	47.43	41.32	2305595
1780612800	47.7	2.74	6.09	44.6	49.115	43.16	2515168
1780526400	44.96	-4.99	-9.99	48.29	48.97	44.85	2099931
1780440000	49.95	2.46	5.18	47.98	51.9499	47.625	2035932
1780353600	47.49	-2.04	-4.12	47.69	48.49	44.09	2645434
1780094400	49.53	-2.24	-4.33	48.795	49.62	45.35	3193140
1780008000	51.77	3.18	6.54	47.12	52.4	46.8087	4283696
1779921600	48.59	2.15	4.63	47.1	50.5	45.8	4474359
1779835200	46.44	1.8	4.03	46.3	50.799	44.3001	4636443
1779489600	44.64	4.54	11.32	41.48	45.3	41.11	3038372
1779403200	40.1	0.17	0.43	39.28	40.9299	37.52	1510436
1779316800	39.93	2.36	6.28	37.72	40.56	36.5	2729658
1779230400	37.57	-0.81	-2.11	37.67	37.89	35.54	2563947
1779144000	38.38	3.94	11.44	36.2	38.68	34.83	3625711
1778884800	34.44	-1.79	-4.94	34.29	35.43	32.64	2495671
1778798400	36.23	2.63	7.83	33.6	36.56	31.44	2546229
1778712000	33.6	4.4	15.07	29.75	34.93	29.55	3109046
1778625600	29.2	-1.62	-5.26	29.99	31.79	28.01	1698597
1778539200	30.82	1.08	3.63	29.43	33.36	28.7	2594329
1778280000	29.74	4.12	16.08	26.05	29.74	25.9	2040281
1778193600	25.62	-1.01	-3.79	26.99	26.99	25.43	2237825
1778107200	26.63	0.23	0.87	26.61	26.93	25.13	2304390
1778020800	26.4	0.83	3.25	27.25	29.775	25.345	2974322
1777934400	25.57	-1.03	-3.87	26.35	27.1	25.52	2006007
1777675200	26.6	0.19	0.72	26.94	26.97	25.53	1589901
1777588800	26.41	0.8	3.12	25.99	26.86	25.57	734274
1777502400	25.61	-1.01	-3.79	26.29	26.49	24.82	1085314
1777416000	26.62	-0.61	-2.24	26.8	27.38	26.35	810705
1777329600	27.23	-1.45	-5.06	28.16	28.55	26.86	927805
1777070400	28.68	-1.44	-4.78	30.47	30.69	28.44	817550
1776984000	30.12	-1.69	-5.31	31.34	31.7	28.83	1269133
1776897600	31.81	0.72	2.32	32.14	32.68	30.9301	1403912
1776811200	31.09	-0.49	-1.55	31.91	33.94	30.59	1482925
1776724800	31.58	0.27	0.86	31.25	32	30.29	1196854
1776465600	31.31	-1.23	-3.78	33	33.5	31.1	1582294
1776379200	32.54	2.63	8.79	31.39	33	30.23	3322705
1776292800	29.91	-0.23	-0.76	30.13	30.49	29.213	1159476
1776206400	30.14	0.08	0.27	31.14	31.8	29.13	1491189
1776120000	30.06	0.28	0.94	29.12	30.962	29	1463783
1775860800	29.78	0.22	0.74	30.35	31.244	29.0301	1657863
1775774400	29.56	1.45	5.16	28.07	30.13	27.86	1495933
1775688000	28.11	0.82	3.00	29.3	29.7	27.45	1287990
1775601600	27.29	-0.51	-1.83	27.47	27.95	26.275	880051
1775515200	27.8	0.98	3.65	26.71	28.45	26.52	1234558
1775169600	26.82	3.06	12.88	22.7	27.2	22.7	1857704
1775083200	23.76	0.37	1.58	23.885	24.21	23.15	1213581
1774996800	23.39	1.46	6.66	22.59	23.93	21.96	1804924
1774910400	21.93	-0.86	-3.77	23.5	23.53	21.68	1756253
1774651200	22.79	-1.03	-4.32	23.23	23.72	22.6	1202953
1774564800	23.82	-1.9	-7.39	25.37	25.37	23.6	1132998
1774478400	25.72	0.64	2.55	26	26.89	25.125	1656909
1774392000	25.08	-2.87	-10.27	27.4	27.975	24.96	1841895
1774305600	27.95	2.43	9.52	25.52	28.43	24.93	1899833
1774046400	25.52	-1.64	-6.04	27	28.43	25.01	7015853
1773960000	27.16	-0.66	-2.37	26.82	27.7	25.5	1249152
1773873600	27.82	-1.22	-4.20	28.54	29.3	27.77	1095344
1773787200	29.04	1.6	5.83	27.67	29.09	27	1013918
1773700800	27.44	0.42	1.55	27.69	28.37	26.5	1000699
1773441600	27.02	0.94	3.60	26.69	28.2	26.22	1196923