Vital Energy Inc【VTLE】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	-3.3	-10.3448275862	31.9	31.9962	27.78	920733	29.20535443	CS
4	-4.21	-12.8314538251	32.81	33.5	27.78	747187	30.77419915	CS
12	2.05	7.72128060264	26.55	33.92	25.85	896535	29.33864328	CS
26	-13.85	-32.6266195524	42.45	47.8	25.85	997780	33.68615343	CS
52	-17.27	-37.6498800959	45.87	58.3	25.85	890849	39.9231388	CS
156	-21.61	-43.0392352121	50.21	62.87	25.85	804509	43.83543604	CS
260	-21.61	-43.0392352121	50.21	62.87	25.85	804509	43.83543604	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
1734738000	28.39	0.5	1.79	27.4948	28.6099	27.4948	1836529
1734651600	27.89	-0.14	-0.50	28.72	28.99	27.78	858271
1734565200	28.03	-1.42	-4.82	29.57	29.8	27.86	1069778
1734478800	29.45	-0.63	-2.09	28.655	29.693	28.34	999995
1734392400	30.08	-1.41	-4.48	30.73	30.865	29.52	1196130
1734133200	31.49	-0.34	-1.07	31.9	31.9962	31.34	479490
1734046800	31.83	0.4	1.27	31.54	32.02	30.78	506809
1733960400	31.43	0.82	2.68	30.81	31.57	30.315	571789
1733874000	30.61	-0.29	-0.94	30.95	31.25	30.25	581439
1733787600	30.9	1.57	5.35	30.275	31.8	30.23	977215
1733528400	29.33	-1.08	-3.55	30.075	30.075	28.24	997550
1733442000	30.41	-0.6	-1.93	31.02	31.87	30.37	751956
1733355600	31.01	-2.06	-6.23	32.814999	32.99	30.95	752312
1733269200	33.07	0.19	0.58	33.5	33.5	32.46	656953
1733182800	32.88	0.05	0.15	32.72	33.03	32.049999	964169
1732917840	32.83	0.58	1.80	32.5	33.009999	32.295	307498
1732750800	32.25	0.6	1.90	31.8	33	31.76	655587
1732664400	31.65	-0.73	-2.25	33.049999	33.06	31.38	754683
1732578000	32.38	-0.5	-1.52	33	33.06	32.03	649961
1732318800	32.88	0.08	0.24	32.81	33.39	32.61	464962
1732232400	32.799999	0.28	0.86	33.15	33.92	32.79	693379
1732146000	32.52	1.29	4.13	31.2613	32.56	31.2613	629665
1732059600	31.23	-0.61	-1.92	31.355	31.88	30.85	743743
1731973200	31.84	0.93	3.01	31.13	32.35	31.13	662968
1731714000	30.91	-0.25	-0.80	31.29	31.68	30.5	751567
1731627600	31.16	0.76	2.50	31.12	31.48	30.31	625062
1731541200	30.4	0	0.00	30.5	31.38	29.51	854296
1731454800	30.4	-0.68	-2.19	31.2	31.7599	30.32	645754
1731368400	31.08	-0.09	-0.29	31.25	32.235	30.67	863590
1731109200	31.17	0.62	2.03	30.14	31.17	29.63	894050
1731022800	30.55	1.47	5.06	31.3987	31.95	29.63	1400894
1730936400	29.08	1.97	7.27	27.89	29.15	27.71	1421823
1730850000	27.11	0.62	2.34	26.3	27.54	26.23	816156
1730763600	26.49	0.46	1.77	26.42	26.97	26.305	932677
1730500800	26.03	-1.24	-4.55	27.62	27.78	25.95	1016773
1730414400	27.27	-0.09	-0.33	28.14	28.14	26.82	671267
1730328000	27.36	1.04	3.95	26.25	27.41	26.24	657146
1730241600	26.32	-0.39	-1.46	26.6	27.02	26.12	660441
1730155200	26.71	-1	-3.61	26.21	26.84	25.85	1007614
1729896000	27.71	-0.07	-0.25	28.12	28.36	27.3	713562
1729809600	27.78	0.22	0.80	27.76	28.15	27.2214	510931
1729723200	27.56	-0.61	-2.17	28.11	28.11	27.03	811654
1729636800	28.17	0.62	2.25	27.905	28.29	27.62	581827
1729550400	27.55	0.14	0.51	27.8	27.99	26.9	925257
1729291200	27.41	-0.03	-0.11	27.4	27.88	26.745	807765
1729204800	27.44	0.92	3.47	26.52	27.44	26.24	769646
1729118400	26.52	0.15	0.57	26.7	27.085	26.44	1022433
1729032000	26.37	-2.29	-7.99	27.5	27.72	26.32	1427190
1728945600	28.66	-0.99	-3.34	29.19	29.33	28.25	1038220
1728686400	29.65	-0.02	-0.07	28.99	30.18	28.99	980069
1728600000	29.67	0.61	2.10	28.76	30.03	28.65	1029844
1728513600	29.06	-0.23	-0.79	29.48	29.48	28.18	1325945
1728427200	29.29	-2.44	-7.69	30.22	30.22	28.74	1569202
1728340800	31.73	0.74	2.39	31.18	31.932	30.6218	1212744
1728081600	30.99	0.73	2.41	30.65	31.47	30.3	1359717
1727995200	30.26	2.66	9.64	27.65	30.335	27.17	1538930
1727908800	27.6	0.24	0.88	28.14	28.61	27.31	865274
1727822400	27.36	0.46	1.71	26.26	27.7499	26.2	1142650
1727735520	26.9	-0.1	-0.37	26.61	27.825	26.57	1879250
1727476800	27	0.89	3.41	26.55	27.12	26.26	1238050
1727390400	26.11	-1.59	-5.74	26.91	27.52	25.94	1487666
1727304000	27.7	-1.83	-6.20	29.09	29.3	27.49	1364908
1727217600	29.53	-0.72	-2.38	30.9	31	29.51	953949
1727131200	30.25	0.51	1.71	29.75	30.6042	29.555	1043723