Verizon Communications Inc【VZ】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	-2.5	-5.26315789474	47.5	48.135	44.3	22899770	46.16641032	CS
4	-2.5	-5.26315789474	47.5	48.955	44.3	21514513	47.21732744	CS
12	-6.36	-12.3831775701	51.36	51.68	44.27	24490262	47.9120934	CS
26	3.25	7.78443113772	41.75	51.68	38.68	27647646	45.7735025	CS
52	1.2	2.7397260274	43.8	51.68	38.39	24997178	43.98056828	CS
156	9.76	27.695800227	35.24	51.68	30.135	22027092	41.0730875	CS
260	-12.24	-21.3836477987	57.24	57.61	30.135	21655991	43.15081489	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	45.37	0.5	1.11	45.35	46.105	45	23931698
1780612800	44.87	-1.78	-3.82	47.14	47.34	44.3	33064929
1780526400	46.65	-1.22	-2.55	47.59	47.59	46.1401	27855863
1780440000	47.87	0.14	0.29	47.78	48.135	47.27	14997246
1780353600	47.73	-0.08	-0.17	47.5	48.04	47.47	14649115
1780094400	47.81	-0.2	-0.42	48	48.16	47.34	40314081
1780008000	48.01	-0.23	-0.48	48.44	48.49	47.77	20704124
1779921600	48.24	-0.25	-0.52	48.43	48.955	48.12	15108597
1779835200	48.49	0.14	0.29	48.27	48.69	47.86	23018997
1779489600	48.35	0.08	0.17	48.5	48.52	48.05	14726814
1779403200	48.27	0.45	0.94	47.61	48.275	47.375	15842477
1779316800	47.82	0.08	0.17	47.73	48.09	47.485	16713372
1779230400	47.74	0.98	2.10	46.81	47.79	46.79	24594901
1779144000	46.76	0.39	0.84	46.4	47.015	45.81	25430332
1778884800	46.37	-0.69	-1.47	47.51	47.51	46.3425	23334273
1778798400	47.06	-0.15	-0.32	47.46	47.5	46.91	16585954
1778712000	47.21	-0.72	-1.50	47.89	48.275	47.165	21209342
1778625600	47.93	0.7	1.48	47.7	48.175	47.27	18133702
1778539200	47.23	0.01	0.02	47.5	47.99	46.97	18559936
1778280000	47.22	0.13	0.28	47.32	47.46	46.95	16353093
1778193600	47.09	-0.35	-0.74	47.23	47.65	47.06	18842282
1778107200	47.44	0.1	0.21	47.19	47.605	46.905	19337787
1778020800	47.34	-0.23	-0.48	47.54	47.79	47.2	15146459
1777934400	47.57	-0.54	-1.12	47.945	47.945	47.325	17681720
1777675200	48.11	0.08	0.17	48.285	48.49	47.81	24105542
1777588800	48.03	1.42	3.05	46.86	48.05	46.83	34709605
1777502400	46.61	-0.63	-1.33	47.18	47.53	46.255	24184782
1777416000	47.24	0.14	0.30	47.99	48.18	46.6	28368474
1777329600	47.1	0.72	1.55	47.425	48.65	46.74	37914330
1777070400	46.38	-0.84	-1.78	46.985	47.34	46.375	26593788
1776984000	47.22	1.24	2.70	46.48	47.52	46.3	22734567
1776897600	45.98	-0.29	-0.63	45.88	46.15	45.165	22108675
1776811200	46.27	-0.17	-0.37	46.52	47.015	46.13	28976439
1776724800	46.44	-0.11	-0.24	46.55	46.97	46.26	16195291
1776465600	46.55	-0.23	-0.49	46.39	46.89	46.083	20005835
1776379200	46.78	1.75	3.89	45.23	46.86	45.04	25753733
1776292800	45.03	-0.45	-0.99	45.33	45.385	44.93	26194184
1776206400	45.48	0.06	0.13	44.77	45.48	44.27	31187856
1776120000	45.42	-0.62	-1.35	46.09	46.09	45.04	33077063
1775860800	46.04	-1.74	-3.64	47.15	47.15	45.945	25248977
1775774400	47.78	-0.26	-0.54	47.81	48.17	47.255	29362871
1775688000	48.04	-0.58	-1.19	47.88	48.16	47.12	33246792
1775601600	48.62	-0.53	-1.08	49.1	49.23	48.53	21617742
1775515200	49.15	-0.25	-0.51	49.53	49.73	49.03	17543136
1775169600	49.4	0.01	0.02	49.81	49.9	49.28	19013141
1775083200	49.39	-0.81	-1.61	50.08	50.17	49.17	28400329
1774996800	50.2	-0.1	-0.20	50.545	50.545	49.74	30126207
1774910400	50.3	-0.01	-0.02	50.56	50.92	50.15	23795849
1774651200	50.31	-0.43	-0.85	51	51.45	50.28	26273997
1774564800	50.74	0.37	0.73	50.57	51.245	50.425	24423158
1774478400	50.37	-0.54	-1.06	50.66	50.83	50.285	21899906
1774392000	50.91	0.33	0.65	50.55	51.68	50.48	20266079
1774305600	50.58	0.6	1.20	50.035	50.75	49.62	26380473
1774046400	49.98	0.5	1.01	49.74	50.455	49.49	67321410
1773960000	49.48	-0.11	-0.22	49.59	50.29	48.91	31235470
1773873600	49.59	-0.93	-1.84	50.365	50.48	49.375	32974760
1773787200	50.52	-0.45	-0.88	51.3	51.3	50.3645	23767996
1773700800	50.97	-0.41	-0.80	51.36	51.46	50.75	20019921
1773441600	51.38	0.75	1.48	50.79	51.665	50.79	21781320
1773355200	50.63	-0.05	-0.10	50.45	50.95	49.805	26321476
1773268800	50.68	-0.03	-0.06	50.88	50.88	50.06	21559673
1773182400	50.71	0.26	0.52	50.31	50.82	50.02	20033021
1773096000	50.45	-0.67	-1.31	51	51.0988	50.36	29024011