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	-9.8191	-11.1340288015	88.19	88.94	78	3696630	83.93956128	CS
4	-8.4091	-9.69013597603	86.78	91.06	78	4350197	87.23079855	CS
12	-7.1891	-8.40240766713	85.56	91.06	78	4114451	85.751407	CS
26	-1.6291	-2.036375	80	91.06	73.82	3458615	83.38353228	CS
52	14.5809	22.8576579401	63.79	91.06	61.76	3209590	76.53729385	CS
156	33.0809	73.0423934643	45.29	91.06	39.33	2733399	63.15169502	CS
260	20.0709	34.4269296741	58.3	91.06	35.33	2525141	58.85078263	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
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	2720616
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
1775169600	83.27	1.26	1.54	82.025	83.635	81.59	2126306
1775083200	82.01	0.23	0.28	82.63	82.65	81.558	3148686
1774996800	81.78	0.16	0.20	81.82	82.36	80.82	2977730
1774910400	81.62	-0.29	-0.35	82.6	82.9	81.35	3373489
1774651200	81.91	-0.75	-0.91	82.84	83.1075	81.9	4862137
1774564800	82.66	-0.04	-0.05	82.47	83.07	82	2366055
1774478400	82.7	0.52	0.63	82.24	83.4	82.11	1937403
1774392000	82.18	0.33	0.40	81.59	83.155	81.26	2690010
1774305600	81.85	-0.65	-0.79	83.43	84.03	81.76	2887286
1774046400	82.5	-3.05	-3.57	85.5	85.69	81.96	6182892
1773960000	85.55	-1.78	-2.04	87.25	87.96	85.44	3085996
1773873600	87.33	-0.67	-0.76	87.94	88.365	86.99	3429600
1773787200	88	0.21	0.24	88.08	88.21	87.33	2529708
1773700800	87.79	1.23	1.42	87.64	88.23	87.325	3059183
1773441600	86.56	0.36	0.42	87.02	87.38	86.23	6807140
1773355200	86.2	0.39	0.45	86.01	86.88	84.855	4145513
1773268800	85.81	-0.27	-0.31	85.56	86.36	85.31	1932180
1773182400	86.08	-0.13	-0.15	85.94	87.17	85.51	2249396
1773096000	86.21	1.34	1.58	84.37	86.34	83.795	1730476
1772840400	84.87	-0.09	-0.11	84.32	85.1899	83.955	2279812
1772754000	84.96	-1.79	-2.06	85.99	86.135	83.97	2530499
1772667600	86.75	0.25	0.29	86.565	87.127	85.98	2454685