Ventas Inc【VTR】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	6.38	7.40654748085	86.14	92.52	86.14	5023376	88.98726371	CS
4	12.65	15.8382371353	79.87	92.52	78.075	4409819	84.83197081	CS
12	8.52	10.1428571429	84	92.52	78.075	4485668	85.76413016	CS
26	15.15	19.5812330361	77.37	92.52	73.82	3676804	84.18270724	CS
52	29.74	47.3717744505	62.78	92.52	61.93	3249993	78.69248378	CS
156	45.36	96.1832061069	47.16	92.52	39.33	2781725	64.46626589	CS
260	35.08	61.0724233983	57.44	92.52	35.33	2560379	59.57488359	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	92.52	2.87	3.20	90.52	92.859	89.71	6509298
1782945600	89.65	0.85	0.96	89.03	90.31	88.71	7451783
1782859200	88.8	-0.5	-0.56	88.45	89.8	87.9	5009984
1782772800	89.3	0.25	0.28	88.9	89.41	88.05	3630188
1782513600	89.05	1.62	1.85	88.35	89.6	87.635	5505256
1782427200	87.43	0.86	0.99	86.14	87.74	86.14	3519667
1782340800	86.57	1.2	1.41	86.15	87.8	85.4	5275556
1782254400	85.37	2.33	2.81	83.66	85.69	83.49	3827308
1782168000	83.04	1.44	1.76	81.81	83.165	80.815	4966025
1781822400	81.6	-0.55	-0.67	82.71	82.71	81.02	8798472
1781736000	82.15	-1.74	-2.07	83.65	83.9	82	3909371
1781649600	83.89	0.43	0.52	83.57	84.395	83	3100598
1781563200	83.46	-1.14	-1.35	83.73	84.84	83.065	4183606
1781304000	84.6	0.71	0.85	84.56	85.02	83.94	2977263
1781217600	83.89	-0.46	-0.55	85.11	85.21	83.555	3477182
1781131200	84.35	1.88	2.28	83.42	85.08	82.825	4557666
1781044800	82.47	2.85	3.58	80.32	82.62	79.7039	3721512
1780958400	79.62	-2.4	-2.93	81.78	82.1	78.85	3166149
1780699200	82.02	2.92	3.69	79.05	82.95	78.775	3686067
1780612800	79.1	0.06	0.08	79.87	80.39	78.075	3013581
1780526400	79.04	-1.09	-1.36	80.49	81.395	78.63	4629257
1780440000	80.13	-1.58	-1.93	81.61	82.28	79.65	3869377
1780353600	81.71	-2.71	-3.21	83.715	84.3	81.56	2875617
1780094400	84.42	-1.37	-1.60	85.61	85.63	83.475	5608192
1780008000	85.79	-2.26	-2.57	88.09	88.43	85.6	2981965
1779921600	88.05	-0.32	-0.36	88.19	88.94	87.97	3147999
1779835200	88.37	0.19	0.22	89.04	89.68	87.46	3061558
1779489600	88.18	0.18	0.20	88.65	89.27	87.9012	2827084
1779403200	88	-0.6	-0.68	89.46	89.46	87.5	5385439
1779316800	88.6	0.25	0.28	88.8	89.84	88.14	3907507
1779230400	88.35	0.21	0.24	88.125	88.85	87.915	4981130
1779144000	88.14	0.69	0.79	87.64	88.62	87.09	4364573
1778884800	87.45	-2.51	-2.79	91.06	91.06	87.37	3814866
1778798400	89.96	-0.39	-0.43	90.97	90.99	89.9	3679778
1778712000	90.35	1.82	2.06	88.62	90.46	88	6456002
1778625600	88.53	0.84	0.96	88	89.27	87.5	6656141
1778539200	87.69	0.43	0.49	87.67	88.76	86.83	4559849
1778280000	87.26	0.71	0.82	86.65	88.15	86.65	4796784
1778193600	86.55	-0.07	-0.08	86.3	86.9	85.17	5148642
1778107200	86.62	-0.16	-0.18	86.78	87.89	86.34	4531248
1778020800	86.78	-1.01	-1.15	87.82	88.27	85.88	4768624
1777934400	87.79	-0.23	-0.26	87.81	88.5	87.31	6147546
1777675200	88.02	0.16	0.18	87.83	88.39	87.4	4084655
1777588800	87.86	0.49	0.56	87.49	88.41	86.95	8946433
1777502400	87.37	-0.2	-0.23	87.57	88.18	86.63	10054364
1777416000	87.57	2.87	3.39	84.72	88	84.72	6560843
1777329600	84.7	1.08	1.29	83.25	85.21	82.7	5891342
1777070400	83.62	0.69	0.83	82.84	84.34	82.71	4059202
1776984000	82.93	2.83	3.53	80.64	83.11	80.51	3128899
1776897600	80.1	-2.01	-2.45	82.2	82.44	79.37	4344254
1776811200	82.11	-2.54	-3.00	84.49	84.6855	81.275	4078843
1776724800	84.65	-0.45	-0.53	85.05	85.605	84.22	2984686
1776465600	85.1	-0.41	-0.48	85.18	85.715	84.25	6482305
1776379200	85.51	0.64	0.75	84.51	85.56	84.275	2721020
1776292800	84.87	-0.47	-0.55	85.07	85.51	84.35	2816918
1776206400	85.34	0.93	1.10	83.99	85.5	83.59	2188011
1776120000	84.41	-0.55	-0.65	85.54	85.54	83.545	3989244
1775860800	84.96	0.01	0.01	84.96	85.57	84.33	3345366
1775774400	84.95	0.9	1.07	84	86.3	83.76	2506990
1775688000	84.05	0.41	0.49	83.62	84.45	83.37	4252765
1775601600	83.64	0.69	0.83	82.9	83.88	82.76	2299756
1775515200	82.95	-0.32	-0.38	83.11	84.16	82.83	2791457