V2X Inc【VVX】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	2.1845	2.54692783024	85.77	91.644	82.96	553874	87.59682123	CS
4	18.0345	25.7930491991	69.92	91.644	69.51	540078	81.08006061	CS
12	19.8245	29.0980478497	68.13	91.644	61.42	533522	73.21533404	CS
26	33.2745	60.8531455743	54.68	91.644	52.21	504526	69.52508871	CS
52	42.9745	95.5413517119	44.98	91.644	43.8	414066	63.69264838	CS
156	43.1245	96.1956279277	44.83	91.644	37.0367	232646	58.13603891	CS
260	54.5245	163.100508525	33.43	91.644	29.55	194230	56.53175333	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
1781563200	87.57	-3.24	-3.57	90.23	91.8	86.7101	619240
1781304000	90.81	0.76	0.84	89.875	91.644	89.231	451049
1781217600	90.05	4.4	5.14	86.22	91.57	86.22	830995
1781131200	85.65	0.13	0.15	86.38	87.56	85.385	381783
1781044800	85.52	0.82	0.97	85.59	87.025	82.96	558471
1780958400	84.7	-0.24	-0.28	85.77	87.57	84.66	547073
1780699200	84.94	1.24	1.48	83.7	85.01	82.985	411459
1780612800	83.7	0.96	1.16	83.28	84.98	82.775	445289
1780526400	82.74	-0.48	-0.58	82.23	83.415	81.6101	554619
1780440000	83.22	-0.45	-0.54	82.82	83.5	82.05	421167
1780353600	83.67	0.54	0.65	82.61	84.05	82.21	555909
1780094400	83.13	2.46	3.05	81.98	83.42	80.3001	744994
1780008000	80.67	3.34	4.32	78	82.865	78	620953
1779921600	77.33	1.4	1.84	75.5	77.89	75	1017690
1779835200	75.93	1.96	2.65	73.95	76.215	73.195	673138
1779489600	73.97	2.17	3.02	72.02	74	71.25	420368
1779403200	71.8	0.11	0.15	71.48	71.885	69.85	346808
1779316800	71.69	-0.27	-0.38	71.85	73.0425	71	389174
1779230400	71.96	0.15	0.21	72.28	72.39	70.87	331224
1779144000	71.81	2.44	3.52	69.92	72.245	69.51	558083
1778884800	69.37	-1.58	-2.23	70.56	70.89	68.565	454559
1778798400	70.95	0.36	0.51	70.91	71.68	70.1	370997
1778712000	70.59	0.45	0.64	70	71.1	68.48	575160
1778625600	70.14	0.96	1.39	69.69	70.85	68.81	638413
1778539200	69.18	-0.9	-1.28	69.99	70.74	68.95	636356
1778280000	70.08	-5.32	-7.06	73.8	73.9	69.22	2055623
1778193600	75.4	-1.13	-1.48	76.49	78.0199	75.07	644970
1778107200	76.53	0.03	0.04	75.5	76.97	73.89	775931
1778020800	76.5	8.68	12.80	71	78.36	70.58	1162421
1777934400	67.82	0.08	0.12	67.62	69.63	67.0001	765004
1777675200	67.74	-0.07	-0.10	67.7	68.92	66.709999	488107
1777588800	67.81	2.2	3.35	65.629999	67.89	65.629999	561716
1777502400	65.61	0.74	1.14	65.069999	65.97	64.51	365795
1777416000	64.87	1.39	2.19	64.06	64.92	62.875	320544
1777329600	63.48	0.19	0.30	63.73	65.26	63.33	240447
1777070400	63.29	-0.39	-0.61	63.25	64.319999	61.42	372268
1776984000	63.68	-2.45	-3.70	65.87	66.735	63.27	420009
1776897600	66.129999	-1.03	-1.53	67.95	69.1199	65.319999	324517
1776811200	67.16	1.04	1.57	66.43	68.07	65.81	564483
1776724800	66.12	-0.58	-0.87	66.67	66.944999	65.97	367883
1776465600	66.7	-1.75	-2.56	68.46	69.02	66.209999	491945
1776379200	68.45	-0.38	-0.55	68.47	69.165	67.54	342800
1776292800	68.83	-0.19	-0.28	69.1	69.81	68.44	235021
1776206400	69.02	-0.4	-0.58	69.57	70.52	68.86	298260
1776120000	69.42	2.94	4.42	66.379999	69.43	65.16	338513
1775860800	66.48	-0.11	-0.17	66.53	67	64.2	391961
1775774400	66.59	-3.98	-5.64	70.28	70.84	66.31	432965
1775688000	70.57	-0.34	-0.48	72	72.75	70.47	470788
1775601600	70.91	0.32	0.45	70.49	71.515	69.6301	440251
1775515200	70.59	0.84	1.20	69.84	70.97	69.64	320408
1775169600	69.75	0.32	0.46	69	70.4025	68.08	251011
1775083200	69.43	0.93	1.36	69.3	70.26	68.89	591729
1774996800	68.5	1.59	2.38	67.64	69	66.141999	464487
1774910400	66.91	-1.41	-2.06	68.9	69.385	66.849999	1037174
1774651200	68.32	-0.15	-0.22	67.64	68.37	66.64	518392
1774564800	68.47	-1.25	-1.79	68.77	70.5	67.48	333155
1774478400	69.72	1.16	1.69	69.25	70.3	68.94	481186
1774392000	68.56	-0.27	-0.39	68.38	69.01	67.25	481179
1774305600	68.83	0.78	1.15	68.13	70.425	67.94	658044
1774046400	68.05	0.04	0.06	67.93	68.64	66.58	1573476
1773960000	68.01	-0.36	-0.53	67.34	68.76	66.349999	366444
1773873600	68.37	0.1	0.15	68.28	69.53	68.19	419403
1773787200	68.27	1.12	1.67	67.15	68.48	66.25	435213
1773700800	67.15	0.25	0.37	67.47	68.5	66.8	645244