Vitesse Energy Inc【VTS】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	0.44	2.56709451575	17.14	18.4895	17.01	494677	17.84760248	CS
4	-0.53	-2.92655991165	18.11	18.731	16.91	430374	17.95638996	CS
12	-2.12	-10.7614213198	19.7	20	16.91	535441	18.38257442	CS
26	-4.16	-19.1352345906	21.74	22.91	16.91	489117	19.2877732	CS
52	-4.64	-20.8820882088	22.22	27.15	16.91	419041	20.99120629	CS
156	-6.68	-27.5350370981	24.26	28.4035	16.91	306655	22.33868255	CS
260	2.59	17.278185457	14.99	28.4035	13.9	332922	21.48878009	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
1780699200	17.62	-0.19	-1.07	17.83	17.83	17.48	436249
1780612800	17.81	0.16	0.91	17.58	17.92	17.57	320081
1780526400	17.65	-0.59	-3.23	18.18	18.25	17.59	401896
1780440000	18.24	0.51	2.88	18.25	18.4895	18.05	894120
1780353600	17.73	0.45	2.60	17.44	17.93	17.365	504891
1780094400	17.28	-0.03	-0.17	17.14	17.29	17.01	352399
1780008000	17.31	0.32	1.88	17.14	17.33	16.9501	419939
1779921600	16.99	-0.41	-2.36	17.06	17.41	16.91	618791
1779835200	17.4	-0.72	-3.97	17.95	18.22	17.34	464607
1779489600	18.12	-0.04	-0.22	18.08	18.3399	18	304223
1779403200	18.16	-0.2	-1.09	18.48	18.48	18.04	448204
1779316800	18.36	-0.16	-0.86	18.46	18.66	18.27	349022
1779230400	18.52	0.16	0.87	18.445	18.731	18.24	509478
1779144000	18.36	-0.14	-0.76	18.45	18.59	18.04	484475
1778884800	18.5	0.29	1.59	18.3	18.59	18.21	570998
1778798400	18.21	0.08	0.44	18.12	18.3126	17.9401	242439
1778712000	18.13	-0.05	-0.28	18.05	18.14	17.86	219262
1778625600	18.18	-0.24	-1.30	18.46	18.46	18.11	283969
1778539200	18.42	0.61	3.43	18.1	18.44	17.91	449802
1778280000	17.81	-0.35	-1.93	18.11	18.29	17.77	338519
1778193600	18.16	-0.34	-1.84	18.19	18.2525	17.535	798199
1778107200	18.5	-0.37	-1.96	18.41	18.935	18.2	759914
1778020800	18.87	-0.21	-1.10	18.86	19.04	18.155	627697
1777934400	19.08	0.31	1.65	18.92	19.3	18.6301	579223
1777675200	18.77	0.01	0.05	18.74	18.79	18.23	598283
1777588800	18.76	-0.13	-0.69	18.51	19.15	18.485	501005
1777502400	18.89	0.21	1.12	18.8	18.9	18.53	317106
1777416000	18.68	0.43	2.36	18.25	18.8	18.13	539576
1777329600	18.25	0.21	1.16	18.16	18.3	18.1	332708
1777070400	18.04	-0.53	-2.85	18.47	18.57	18.01	265958
1776984000	18.57	0.22	1.20	18.43	18.64	18.25	299447
1776897600	18.35	0.13	0.71	18.32	18.52	18.16	318053
1776811200	18.22	0.4	2.24	17.84	18.28	17.81	333546
1776724800	17.82	0.07	0.39	17.71	17.885	17.52	394885
1776465600	17.75	-0.5	-2.74	17.66	17.87	17.425	964217
1776379200	18.25	0.18	1.00	18.12	18.27	18.07	395168
1776292800	18.07	0.03	0.17	18.14	18.225	17.98	668860
1776206400	18.04	-0.6	-3.22	18.51	18.51	18.02	414142
1776120000	18.64	0.3	1.64	18.31	18.7097	18.25	311599
1775860800	18.34	0.49	2.75	17.75	18.35	17.74	509806
1775774400	17.85	-0.16	-0.89	18	18.28	17.74	647176
1775688000	18.01	-0.77	-4.10	18.04	18.255	17.22	1290761
1775601600	18.78	0.59	3.24	18.49	18.84	18.375	806880
1775515200	18.19	0.1	0.55	18	18.48	17.765	592447
1775169600	18.09	0.49	2.78	18.3	18.47	17.78	1250454
1775083200	17.6	-0.56	-3.08	17.89	18.2	17.56	540995
1774996800	18.16	-0.29	-1.57	18.5	18.8725	18.15	689460
1774910400	18.45	-0.06	-0.32	18.88	18.99	18.18	788462
1774651200	18.51	-0.92	-4.73	18.5	18.735	17.47	1331052
1774564800	19.43	0.68	3.63	19	19.65	18.97	615016
1774478400	18.75	-0.25	-1.32	18.8	18.94	18.5	318430
1774392000	19	0.14	0.74	19.24	19.37	18.915	471739
1774305600	18.86	-1.03	-5.18	19.61	19.67	18.58	867347
1774046400	19.89	0.38	1.95	19.65	20	19.5	1097878
1773960000	19.51	0.38	1.99	19.21	19.76	19.1357	321713
1773873600	19.13	-0.08	-0.42	19.14	19.4	19.01	253384
1773787200	19.21	-0.11	-0.57	19.35	19.63	19.21	421049
1773700800	19.32	-0.47	-2.37	19.21	19.42	18.845	316752
1773441600	19.79	0.08	0.41	19.7	19.9	19.44	328087
1773355200	19.71	-0.19	-0.95	19.9	20.03	19.69	356393
1773268800	19.9	0.46	2.37	19.42	19.94	19.38	296669
1773182400	19.44	-0.37	-1.87	19.63	19.99	19.37	361764
1773096000	19.81	0.27	1.38	19.97	20.1	19.59	576462