Voyager Technologies Inc【1QH】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	4.8	18.8976377953	25.4	31	25.4	988	29.49582996	DE
4	-10.599999	-25.9803903427	40.799999	42.2	25.4	1192	33.62643894	DE
12	4.4	17.0542635659	25.8	45	21.8	1755	31.28878063	DE
26	6.225	25.9645464025	23.975	45	19.002	1391	28.96060593	DE
52	9.28	44.3594646272	20.92	45	15.648	1229	28.2176895	DE
156	30.037	18427.607362	0.163	45	0.163	1265	26.73020951	DE
260	30.037	18427.607362	0.163	45	0.163	1265	26.73020951	DE

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
1783110300	30.2	0.4	1.34	30.2	30.2	30.2	6
1783023900	29.8	-1	-3.25	29.8	29.8	29.8	190
1782937500	30.8	3	10.79	29.2	31	28.6	3394
1782851100	27.8	1.8	6.92	26.8	27.8	26.8	249
1782764700	26	0.4	1.56	26	26	26	627
1782505500	25.6	-0.2	-0.78	25.4	26	25.4	480
1782419100	25.8	-1	-3.73	26	26	25.8	80
1782332700	26.8	-2.8	-9.46	28.6	28.6	26.8	951
1782246300	29.6	-0.8	-2.63	29.6	29.8	29.4	550
1782159900	30.4	-2.2	-6.75	32.4	32.4	29	1508
1781900700	32.6	1.6	5.16	32.6	32.6	32.6	174
1781814300	31	-1.8	-5.49	34.4	34.799999	31	1967
1781727900	32.799999	-1	-2.96	33.4	33.4	32.799999	301
1781641500	33.799999	-1	-2.87	34.4	34.799999	32.4	971
1781555100	34.799999	-1.2	-3.33	37.2	37.2	34.799999	238
1781295900	36	-6.2	-14.69	41.799999	42.2	35	2228
1781209500	42.2	6	16.57	36.4	42.2	36.4	1505
1781123100	36.2	1.2	3.43	34	36.2	33	935
1781036700	35	-2	-5.41	36.799999	37.6	31.6	2287
1780950300	37	0.8	2.21	35.799999	37.2	35.799999	3281
1780691100	36.2	-5.6	-13.40	40.799999	41.4	35.799999	1920
1780604700	41.799999	3	7.73	38.799999	42.2	37.6	1867
1780518300	38.799999	-3.6	-8.49	42.799999	42.799999	38.799999	588
1780431900	42.4	1.4	3.41	40.6	43.6	40.4	1168
1780345500	41	-1	-2.38	42.4	42.4	37.799999	2303
1780086300	42	-2.6	-5.83	44.6	45	39.2	1921
1779999900	44.6	3.2	7.73	40.2	44.6	40.2	2527
1779913500	41.4	1.4	3.50	41	44	40	3474
1779827100	40	0.4	1.01	39.799999	42.6	39	3392
1779740700	39.6	0.8	2.06	39.4	39.6	39	1071
1779481500	38.799999	5	14.79	34.6	38.799999	34.6	2754
1779395100	33.799999	-1	-2.87	34.799999	34.799999	32.6	2574
1779308700	34.799999	2.8	8.75	32.2	34.799999	32.2	1124
1779222300	32	-1	-3.03	33	33.2	30.8	1468
1779135900	33	3.6	12.24	29.4	33	29.4	1688
1778876700	29.4	-1.4	-4.55	30.8	30.8	28.4	1911
1778790300	30.8	2.2	7.69	29	31	29	643
1778703900	28.6	4	16.26	25	29.6	25	3906
1778617500	24.6	-2.6	-9.56	25.8	25.8	24.4	585
1778531100	27.2	2.2	8.80	25.6	28	25	9335
1778271900	25	3	13.64	23.2	25	23	12868
1778185500	22	-0.6	-2.65	22.6	22.6	22	1160
1778099100	22.6	0.2	0.89	22.6	22.6	22.6	15
1778012700	22.4	0	0.00	22.4	23.2	21.8	1600
1777926300	22.4	0	0.00	22.8	23	22	497
1777580700	22.4	0.6	2.75	22	22.6	22	1643
1777494300	21.8	-1.2	-5.22	23.2	23.2	21.8	665
1777407900	23	0.2	0.88	23.4	23.4	22	2927
1777321500	22.8	-2.2	-8.80	24.4	24.4	22.8	140
1777062300	25	0.2	0.81	25.6	25.8	24.8	429
1776975900	24.8	-2	-7.46	27	27	24.8	669
1776889500	26.8	0	0.00	26.6	27.4	26.6	1000
1776803100	26.8	0.6	2.29	27.2	28.6	26.6	3893
1776716700	26.2	-0.8	-2.96	26.4	26.4	26.2	542
1776457500	27	-0.8	-2.88	27.8	28.2	27	1983
1776371100	27.8	2.8	11.20	27.2	27.8	26.2	2778
1776284700	25	-1	-3.85	25.6	25.6	25	363
1776198300	26	0	0.00	25.8	26	25.4	1437
1776111900	26	0.8	3.17	25.4	26	24.8	237
1775852700	25.2	1.6	6.78	25.8	25.8	25.2	573
1775766300	23.6	0	0.00	23.6	23.6	23.6	0
1775679900	23.6	0.6	2.61	25.2	25.2	23.6	435
1775593500	23	0.57	2.56	24.2	24.2	23	2668