Valvoline Inc【VVV】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	0.17	0.488084984209	34.83	35.75	32.965	1987256	34.20742987	CS
4	-0.85	-2.3709902371	35.85	37.12	31.41	2101448	33.66357539	CS
12	1.14	3.36680448907	33.86	37.12	31.41	2071334	33.64765879	CS
26	4.34	14.1552511416	30.66	39.42	28.5	2167563	33.43283183	CS
52	-1.62	-4.42381212452	36.62	41.33	28.5	2019215	34.51171475	CS
156	-3.33	-8.68771197495	38.33	48.265	28.5	1675611	36.31253195	CS
260	1.2	3.55029585799	33.8	48.265	24.4	1552337	34.98300066	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	35.73	0.48	1.36	35.15	35.855	35.15	1575204
1780612800	35.25	0.6	1.73	35.08	35.505	34.49	1908429
1780526400	34.65	0.71	2.09	33.97	34.92	33.685	1981486
1780440000	33.94	0.51	1.53	33.4	34.409	33.18	1812261
1780353600	33.43	-0.32	-0.95	33.62	33.675	32.965	1391121
1780094400	33.75	-0.43	-1.26	34.83	35	33.64	2842984
1780008000	34.18	-0.4	-1.16	34.11	34.73	33.825	1203280
1779921600	34.58	0.62	1.83	34.24	34.72	34	1308451
1779835200	33.96	0.38	1.13	33.71	34.21	33.13	1798997
1779489600	33.58	0.36	1.08	33.159999	34.305	33.049999	1436943
1779403200	33.22	-0.05	-0.15	32.869999	33.79	32.28	1896626
1779316800	33.27	1.1	3.42	32.14	33.439999	31.41	1855935
1779230400	32.17	-1.07	-3.22	33.049999	33.229999	32.119999	1521247
1779144000	33.24	0.85	2.62	32.6	33.54	31.99	2029885
1778884800	32.39	0.01	0.03	32.729999	33.63	32.36	2462409
1778798400	32.38	0.29	0.90	32.42	32.509999	31.765	2364970
1778712000	32.09	-0.71	-2.16	32.79	32.9	31.82	2337784
1778625600	32.799999	-1.7	-4.93	34.41	34.41	32.42	3348194
1778539200	34.5	-1.12	-3.14	36.44	36.44	34.27	2468850
1778280000	35.62	-0.25	-0.70	35.85	37.12	35.39	3957658
1778193600	35.87	1.7	4.98	35.96	36.3	33.74	6585307
1778107200	34.17	1.74	5.37	32.99	34.38	32.979999	4246083
1778020800	32.43	0.32	1.00	32.03	32.79	31.58	3062348
1777934400	32.11	-0.5	-1.53	32.299999	32.549999	31.64	2328457
1777675200	32.61	-0.62	-1.87	33.35	33.439999	32.299999	1810162
1777588800	33.229999	0.93	2.88	32.56	33.76	32.27	2393239
1777502400	32.299999	-0.08	-0.25	32.32	32.65	32.22	2101528
1777416000	32.38	-0.61	-1.85	33.25	33.665	32.32	1617436
1777329600	32.99	-0.24	-0.72	33.46	33.89	32.95	1865127
1777070400	33.229999	0.9	2.78	32.08	33.32	31.6801	3914727
1776984000	32.33	-0.4	-1.22	32.86	32.939999	32.2	2138839
1776897600	32.729999	-1.06	-3.14	33.95	33.95	32.06	3677352
1776811200	33.79	-0.85	-2.45	34.98	35.075	33.32	1935182
1776724800	34.64	0.08	0.23	34.48	34.78	34.28	1642139
1776465600	34.56	1.58	4.79	33.66	35.11	33.66	1979478
1776379200	32.979999	-0.11	-0.33	33.119999	33.57	32.869999	1068632
1776292800	33.09	-0.05	-0.15	33.09	33.32	32.77	1408564
1776206400	33.14	-0.17	-0.51	33.38	33.86	32.847099	1543321
1776120000	33.31	-0.46	-1.36	33.509999	34.165	32.9	1442460
1775860800	33.77	-1.04	-2.99	34.81	35.1	33.549999	1474178
1775774400	34.81	-0.07	-0.20	35.27	35.46	34.46	1611988
1775688000	34.88	1.29	3.84	35.05	36.24	34.365	2519351
1775601600	33.59	-0.15	-0.44	33.39	33.89	33.159999	1234485
1775515200	33.74	0.41	1.23	33.03	33.8	32.909999	1022209
1775169600	33.33	-0.76	-2.23	33.73	34.22	33.119999	924656
1775083200	34.09	0.41	1.22	34.04	34.35	33.57	1894310
1774996800	33.68	0.54	1.63	33.65	34.39	33.189999	2075818
1774910400	33.14	-0.28	-0.84	33.74	33.74	33.005	2315506
1774651200	33.42	-1.23	-3.55	34.42	34.6	33.155	1565823
1774564800	34.65	-0.55	-1.56	34.88	35.415	34.4	1963901
1774478400	35.2	0.82	2.39	34.55	35.25	33.82	1163550
1774392000	34.38	0.69	2.05	33.409999	34.59	33.35	1446417
1774305600	33.69	0.95	2.90	34.41	34.73	33.66	2593670
1774046400	32.74	-0.08	-0.24	32.82	33.1	32.42	2192442
1773960000	32.82	-0.57	-1.71	33.04	33.25	32.325	2162686
1773873600	33.39	-0.64	-1.88	33.71	34	33.034999	1122539
1773787200	34.03	0.29	0.86	33.88	34.685	33.88	1253913
1773700800	33.74	0.14	0.42	33.73	34.21	33.27	1562695
1773441600	33.6	-0.44	-1.29	33.86	34.74	33.54	1359727
1773355200	34.04	-0.69	-1.99	34.45	34.73	33.735	2384581
1773268800	34.73	-0.38	-1.08	34.95	35.42	34.465	1425150
1773182400	35.11	0.3	0.86	34.62	36.115	34.47	2053385
1773096000	34.81	-0.46	-1.30	34.78	35.28	33.049999	2209993
1772840400	35.27	-0.79	-2.19	35.56	35.77	35.05	1593924