Vontier Corporation【47O】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	0.8	3.22580645161	24.8	25.6	24.8	316	24.86329114	DE
4	1.4	5.78512396694	24.2	25.6	24	146	24.54750513	DE
12	-6.3	-19.7492163009	31.9	32	24	104	26.58231729	DE
26	-5.99	-18.9616967395	31.59	39.39	24	83	29.35516416	DE
52	-4.86	-15.9553512804	30.46	39.39	24	99	32.26945881	DE
156	-3.2	-11.1111111111	28.8	41.85	24	91	32.87130406	DE
260	-3.2	-11.1111111111	28.8	41.85	24	91	32.87130406	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
1781555100	25.6	0.8	3.23	25.2	25.6	25.2	50
1781295900	24.8	0	0.00	24.8	24.8	24.8	0
1781209500	24.8	0	0.00	24.8	24.8	24.8	0
1781123100	24.8	0	0.00	24.8	24.8	24.8	0
1781036700	24.8	0.4	1.64	24.8	24.8	24.8	582
1780950300	24.4	0.4	1.67	24.4	24.4	24.4	1
1780691100	24	0	0.00	24	24	24	0
1780604700	24	0	0.00	24	24	24	0
1780518300	24	0	0.00	24	24	24	0
1780431900	24	-0.4	-1.64	24.2	24.2	24	244
1780345500	24.4	0	0.00	24.4	24.4	24.4	0
1780086300	24.4	-0.4	-1.61	25	25	24.4	274
1779999900	24.8	-0.4	-1.59	25	25	24.8	25
1779913500	25.2	0	0.00	25.2	25.2	25.2	24
1779827100	25.2	0	0.00	25.2	25.2	25.2	0
1779740700	25.2	0	0.00	25.2	25.2	25.2	0
1779481500	25.2	0.6	2.44	25.2	25.2	25.2	10
1779395100	24.6	0.6	2.50	24.6	24.6	24.6	141
1779308700	24	0	0.00	24	24	24	0
1779222300	24	-1	-4.00	24.2	24.2	24	112
1779135900	25	0	0.00	25	25	25	0
1778876700	25	0	0.00	25	25	25	0
1778790300	25	0	0.00	25	25	25	0
1778703900	25	0.2	0.81	25	25	25	442
1778617500	24.8	-1	-3.88	24.8	24.8	24.8	2
1778531100	25.8	0	0.00	25.8	25.8	25.8	0
1778271900	25.8	-4.6	-15.13	25.6	25.8	25.6	18
1778185500	30.4	0.8	2.70	30.4	30.4	30.4	110
1778099100	29.6	-0.2	-0.67	29.6	29.6	29.6	80
1778012700	29.8	0	0.00	29.8	29.8	29.8	0
1777926300	29.8	0	0.00	29.8	29.8	29.8	0
1777580700	29.8	-1	-3.25	29.6	29.8	29.6	149
1777494300	30.8	0	0.00	30.8	30.8	30.8	0
1777407900	30.8	-1	-3.14	30.8	30.8	30.8	145
1777321500	31.8	0	0.00	31.8	31.8	31.8	0
1777062300	31.8	0	0.00	31.8	31.8	31.8	4
1776975900	31.8	0	0.00	31.8	31.8	31.8	0
1776889500	31.8	0	0.00	31.8	31.8	31.8	0
1776803100	31.8	0	0.00	31.8	31.8	31.8	0
1776716700	31.8	-0.2	-0.63	31.2	31.8	31.2	23
1776457500	32	0.2	0.63	32	32	32	50
1776371100	31.8	0	0.00	31.8	31.8	31.8	0
1776284700	31.8	-0.2	-0.63	31.8	31.8	31.8	60
1776198300	32	0.4	1.27	31.6	32	31.6	30
1776111900	31.6	1	3.27	31.2	31.6	31.2	138
1775852700	30.6	0	0.00	30.6	30.6	30.6	0
1775766300	30.6	0	0.00	30.6	30.6	30.6	0
1775679900	30.6	0	0.00	30.6	30.6	30.6	0
1775593500	30.6	0.65	2.17	30.6	30.6	30.6	43
1775161500	29.95	0	0.00	29.95	29.95	29.95	0
1775075100	29.95	0	0.00	29.95	29.95	29.95	0
1774988700	29.95	0	0.00	29.95	29.95	29.95	0
1774902300	29.95	-1.25	-4.01	29.95	29.95	29.95	30
1774646700	31.2	0	0.00	31.2	31.2	31.2	0
1774560300	31.2	-0.7	-2.19	31.9	31.9	31.2	11
1774473900	31.9	0.89	2.87	31.9	31.9	31.9	7
1774387500	31.01	0	0.00	31.01	31.01	31.01	0
1774301100	31.01	0	0.00	31.01	31.01	31.01	0
1774041900	31.01	0	0.00	31.01	31.01	31.01	0
1773955500	31.01	0	0.00	31.01	31.01	31.01	0
1773869100	31.01	0	0.00	31.01	31.01	31.01	0
1773782700	31.01	-0.08	-0.26	31.04	31.04	31.01	44
1773696300	31.09	0	0.00	31.09	31.09	31.09	0