VGP NV【4V1】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	0.3	0.378787878788	79.2	79.2	79	34	79.14257426	DE
4	2.6	3.38101430429	76.9	81.9	76.3	84	78.90748489	DE
12	1.900001	2.44845492846	77.599999	81.9	68.9	146	75.06289602	DE
26	-18	-18.4615384615	97.5	98.8	68.9	103	78.34333999	DE
52	-25.9	-24.5730550285	105.4	114.6	68.9	78	85.84381277	DE
156	-15.95	-16.710319539	95.45	114.6	68.9	79	89.11849477	DE
260	-15.95	-16.710319539	95.45	114.6	68.9	79	89.11849477	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
1739568420	79	-0.2	-0.25	79	79	79	29
1739482020	79.2	0	0.00	79.2	79.2	79.2	52
1739395620	79.2	0.4	0.51	79.2	79.2	79.2	20
1739309220	78.8	0	0.00	78.8	78.8	78.8	0
1739222820	78.8	0	0.00	78.8	78.8	78.8	0
1738963620	78.8	-0.2	-0.25	80.2	80.2	78.8	106
1738877220	79	0	0.00	79	79	79	0
1738790820	79	0.1	0.13	78.8	79	78.8	100
1738704420	78.9	-0.3	-0.38	79.3	79.5	78.9	213
1738618020	79.2	-2.7	-3.30	80.3	80.3	79.2	113
1738358820	81.9	2	2.50	81.3	81.9	81.3	20
1738272420	79.9	0	0.00	79.9	79.9	79.9	0
1738186020	79.9	1.3	1.65	80.4	80.4	79.9	118
1738099620	78.599999	0	0.00	78.599999	78.599999	78.599999	0
1738013220	78.599999	2.3	3.01	78.7	78.7	78.599999	141
1737754020	76.3	0	0.00	76.3	76.3	76.3	0
1737667620	76.3	-0.6	-0.78	76.3	76.3	76.3	10
1737581220	76.9	1.9	2.53	76.9	76.9	76.9	80
1737494820	75	0	0.00	75	75	75	0
1737408420	75	0	0.00	75	75	75	0
1737149220	75	-0.1	-0.13	75.2	75.4	75	190
1737062820	75.099999	2.2	3.02	75.099999	75.099999	75.099999	40
1736976420	72.9	1.1	1.53	72.9	72.9	72.9	65
1736890020	71.8	0	0.00	71.8	71.8	71.8	12
1736803620	71.8	0.1	0.14	71.599999	71.8	71.599999	20
1736544420	71.7	1.3	1.85	71.9	71.9	71.7	117
1736458020	70.4	0.7	1.00	70.4	70.4	70.4	48
1736371620	69.7	-0.3	-0.43	70	70.599999	68.9	200
1736285220	70	-1.2	-1.69	73.2	73.3	70	72
1736198820	71.2	-0.5	-0.70	71.8	71.8	71.2	163
1735939620	71.7	0	0.00	71.7	71.7	71.7	0
1735853220	71.7	0.8	1.13	71.7	71.7	71.7	8
1735594020	70.9	0.9	1.29	70.7	70.9	70.7	6
1735334820	70	0	0.00	70	70	70	0
1734989220	70	0.1	0.14	71	71	70	22
1734730020	69.9	-1.7	-2.37	71.599999	71.599999	69.9	125
1734643620	71.599999	-1.4	-1.92	71.599999	71.599999	71.599999	10
1734557220	73	0.4	0.55	72.099999	73.099999	72.099999	249
1734470820	72.599999	-2.4	-3.20	72.8	72.8	72.599999	156
1734384420	75	-0.6	-0.79	74.3	77	73	2053
1734125220	75.599999	-0.8	-1.05	75.599999	75.599999	75.599999	18
1734038820	76.4	1.8	2.41	75	76.4	74.8	233
1733952420	74.599999	-0.6	-0.80	74.8	75.2	74.599999	425
1733866020	75.2	0	0.00	75.2	75.2	75.2	4
1733779620	75.2	0	0.00	75.2	75.2	75.2	0
1733520420	75.2	0.1	0.13	74	75.2	74	103
1733434020	75.099999	-3.4	-4.33	76	76	75.099999	61
1733347620	78.5	0	0.00	78.5	78.5	78.5	0
1733261220	78.5	0	0.00	78.5	78.5	78.5	0
1733174820	78.5	1.2	1.55	78.9	78.9	78.5	49
1732915620	77.3	0	0.00	77.3	77.3	77.3	0
1732829220	77.3	-1.1	-1.40	78.9	78.9	77.3	200
1732742820	78.4	0	0.00	78.4	78.4	78.4	0
1732656420	78.4	0	0.00	78.4	78.4	78.4	0
1732570020	78.4	0.5	0.64	77.599999	78.4	77.3	60
1732310820	77.9	-0.2	-0.26	77.9	77.9	77.9	19
1732224420	78.099999	0	0.00	78.099999	78.099999	78.099999	0
1732138020	78.099999	-1.6	-2.01	78.099999	78.099999	78.099999	10
1732051620	79.7	0	0.00	79.7	79.7	79.7	0
1731965220	79.7	-0.3	-0.38	79.7	79.7	79.7	10