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	-8.6	-19.2825112108	44.6	45	35.799999	1569	41.47867944	DE
4	12.8	55.1724137931	23.2	45	23	2858	32.77164432	DE
12	13.225	58.0680570801	22.775	45	19.002	1641	29.50925799	DE
26	15.675	77.1217712177	20.325	45	19.002	1321	27.94608716	DE
52	15.08	72.0841300191	20.92	45	15.648	1235	27.43857646	DE
156	35.837	21985.8895706	0.163	45	0.163	1276	25.79669146	DE
260	35.837	21985.8895706	0.163	45	0.163	1276	25.79669146	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
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
1775161500	22.425	2.1	10.30	22.76	23.425	22.21	1300
1775075100	20.329999	-0.16	-0.78	20.375	20.375	20.01	309
1774988700	20.489999	1.33	6.92	19.617999	20.489999	19.393999	226
1774902300	19.164	-0.61	-3.10	20	20	19.002	916
1774646700	19.777999	-1.59	-7.43	21.03	21.03	19.777999	565
1774560300	21.364999	-0.52	-2.38	22.04	22.04	21.325	489
1774473900	21.885	0.17	0.76	22.805	22.805	21.885	1400
1774387500	21.72	-2.71	-11.07	21.65	21.72	21.65	145
1774301100	24.425	2.53	11.53	21.94	24.425	21.94	176
1774041900	21.9	-0.44	-1.95	23.43	23.94	21.76	602
1773955500	22.335	-2.75	-10.94	23.235	23.235	22.335	58
1773869100	25.08	-0.15	-0.59	25.47	25.47	25.08	51
1773782700	25.23	1.77	7.54	23.525	25.23	23.525	1113
1773696300	23.46	-0.14	-0.57	23.83	24.185	23.46	1206
1773437100	23.595	0.75	3.28	22.775	24.265	22.775	538
1773350700	22.845	-0.89	-3.73	23.415	23.865	22.845	553
1773264300	23.73	-1.04	-4.20	24.535	24.62	23.73	257
1773177900	24.77	2.04	8.97	22.5	25.13	22.2	1058
1773091500	22.73	-0.34	-1.45	22.41	22.905	21.895	1288