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	-7.200001	-8.49056721698	84.8	84.8	77	46	79.18836144	DE
4	-4.300001	-5.25030647131	81.9	84.8	77	103	80.40475007	DE
12	-15.200001	-16.3793114224	92.8	94	77	69	84.02152467	DE
26	-23.400001	-23.1683178218	101	111.4	77	111	99.31457232	DE
52	-5.900001	-7.06586946108	83.5	111.4	77	95	99.18493294	DE
156	-17.850001	-18.7008915663	95.45	114.6	67.599999	86	91.89430137	DE
260	-17.850001	-18.7008915663	95.45	114.6	67.599999	86	91.89430137	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	77.9	0.9	1.17	77.9	77.9	77.9	2
1780518300	77	-2.1	-2.65	78.599999	79	77	79
1780431900	79.099999	-2	-2.47	79	79.099999	79	64
1780345500	81.099999	-3.7	-4.36	83	83	81.099999	83
1780086300	84.8	0.6	0.71	84.8	84.8	84.8	4
1779999900	84.2	1.9	2.31	83.099999	84.3	82.9	19
1779913500	82.3	0	0.00	82.3	82.3	82.3	0
1779827100	82.3	1.1	1.35	82.5	82.8	82.2	274
1779740700	81.2	0.8	1.00	81.2	81.2	81.2	1
1779481500	80.4	0.2	0.25	80.4	80.4	80.4	1
1779395100	80.2	0	0.00	80.2	80.2	80.2	0
1779308700	80.2	-1.4	-1.72	81.099999	81.099999	79.7	340
1779222300	81.599999	0.7	0.87	81.7	81.7	81.599999	11
1779135900	80.9	0.8	1.00	79.5	80.9	79.5	19
1778876700	80.099999	-0.5	-0.62	79.4	80.5	79.4	194
1778790300	80.599999	0	0.00	80.599999	80.599999	80.599999	0
1778703900	80.599999	1.8	2.28	79.099999	80.599999	78.599999	38
1778617500	78.8	-1.2	-1.50	79.5	79.5	78.8	3
1778531100	80	-10.2	-11.31	81.9	81.9	79.2	510
1778271900	90.2	0	0.00	90.2	90.2	90.2	0
1778185500	90.2	0	0.00	90.2	90.2	90.2	0
1778099100	90.2	4.4	5.13	87.5	90.2	87.5	138
1778012700	85.8	-1.4	-1.61	85.8	85.8	85.8	1
1777926300	87.2	-0.4	-0.46	87.2	87.2	87.2	1
1777580700	87.6	0.4	0.46	87.6	87.6	87.6	1
1777494300	87.2	-1.2	-1.36	88.7	88.7	87	128
1777407900	88.4	-2.3	-2.54	88.4	88.4	88.4	71
1777321500	90.7	-1.9	-2.05	90.9	90.9	90.7	50
1777062300	92.6	0	0.00	92.6	92.6	92.6	0
1776975900	92.6	0	0.00	92.6	92.6	92.6	0
1776889500	92.6	-0.3	-0.32	92.6	92.6	92.6	35
1776803100	92.9	1.1	1.20	92.9	92.9	92.9	4
1776716700	91.8	0	0.00	91.8	91.8	91.8	0
1776457500	91.8	0	0.00	91.8	91.8	91.8	0
1776371100	91.8	0	0.00	91.8	91.8	91.8	0
1776284700	91.8	-0.2	-0.22	92.1	92.1	91.8	52
1776198300	92	2.1	2.34	92	92	92	8
1776111900	89.9	-0.8	-0.88	89.9	89.9	89.9	25
1775852700	90.7	-1.5	-1.63	90.7	90.7	90.7	1
1775766300	92.2	0	0.00	92.2	92.2	92.2	0
1775679900	92.2	5.5	6.34	91.7	92.9	91.7	43
1775593500	86.7	1.1	1.29	86.5	86.7	86.5	101
1775161500	85.599999	-1.3	-1.50	85.599999	85.599999	85.599999	6
1775075100	86.9	5.1	6.23	86	86.9	85.4	112
1774988700	81.8	1.1	1.36	81.8	81.8	81.8	32
1774902300	80.7	-1.9	-2.30	80.7	80.7	80.7	29
1774646700	82.599999	-1.9	-2.25	82.599999	82.599999	82.599999	23
1774560300	84.5	-0.7	-0.82	83.8	84.5	83.7	144
1774473900	85.2	0.3	0.35	85.2	85.2	85.2	15
1774387500	84.9	-1.4	-1.62	84.9	84.9	84.9	40
1774301100	86.3	-0.3	-0.35	85.2	87.2	85.2	75
1774041900	86.6	-3.4	-3.78	90.4	90.4	86.6	59
1773955500	90	-4	-4.26	90.4	90.4	90	40
1773869100	94	1.2	1.29	94	94	94	137
1773782700	92.8	0	0.00	92.8	92.8	92.8	0
1773696300	92.8	0	0.00	92.8	92.8	92.8	0
1773437100	92.8	-2.2	-2.32	92.8	92.8	92.8	30
1773350700	95	-1.5	-1.55	94.6	95	94.6	7
1773264300	96.5	-2.7	-2.72	96.5	96.5	96.5	4
1773177900	99.2	1.8	1.85	99.2	99.2	99.2	1
1773091500	97.4	-3.2	-3.18	97.4	97.4	96.2	32
1772832300	100.6	1	1.00	100.8	100.8	100.6	148
1772690400	99.6	0	0.00	99.6	99.6	99.6	0