Vanta Holdings Inc【7BC】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	0.015	1.79640718563	0.835	0.885	0.765	853	0.80162523	DE
4	0.2700001	46.5517494055	0.5799999	0.925	0.55	583	0.73886967	DE
12	0.165	24.0875912409	0.685	0.925	0.45	366	0.6901887	DE
26	-0.3272	-27.7947672443	1.1772	1.66	0.45	257	0.81581068	DE
52	-0.3272	-27.7947672443	1.1772	1.66	0.45	257	0.81581068	DE
156	0.8338	5146.91358025	0.0162	1.66	0.0062	52216	0.03400746	DE
260	0.8338	5146.91358025	0.0162	1.66	0.0062	52216	0.03400746	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	0.825	-0.05	-5.71	0.825	0.88	0.825	119
1781814300	0.875	-0.01	-1.13	0.875	0.875	0.875	70
1781727900	0.885	0.12	15.69	0.885	0.885	0.885	100
1781641500	0.765	-0.015	-1.92	0.765	0.765	0.765	3
1781555100	0.78	-0.045	-5.45	0.85	0.85	0.775	2422
1781295900	0.825	-0.1	-10.81	0.835	0.835	0.825	1669
1781209500	0.925	0	0.00	0.925	0.925	0.925	0
1781123100	0.925	0.12	14.91	0.925	0.925	0.925	1600
1781036700	0.805	0.1100001	15.83	0.845	0.845	0.805	107
1780950300	0.6949999	-0.03	-4.14	0.78	0.78	0.6949999	73
1780691100	0.725	0.135	22.88	0.725	0.725	0.725	50
1780604700	0.59	-0.05	-7.81	0.59	0.59	0.59	2
1780518300	0.64	0.09	16.36	0.64	0.64	0.64	208
1780431900	0.55	0	0.00	0.55	0.55	0.55	194
1780345500	0.55	-0.025	-4.35	0.5649999	0.61	0.55	30
1780086300	0.5749999	-0.04	-6.50	0.5649999	0.5749999	0.5649999	201
1779999900	0.615	0.0400001	6.96	0.615	0.615	0.615	3609
1779913500	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1779827100	0.5749999	-0.005	-0.86	0.595	0.595	0.5749999	33
1779740700	0.5799999	0	0.00	0.65	0.65	0.5799999	51
1779481500	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	75
1779395100	0.5799999	-0.07	-10.77	0.5799999	0.5799999	0.5799999	6
1779308700	0.65	0.03	4.84	0.65	0.65	0.65	2454
1779222300	0.62	0	0.00	0.5699999	0.62	0.5699999	276
1779135900	0.62	0.168	37.17	0.62	0.62	0.62	100
1778876700	0.452	-0.008	-1.74	0.452	0.498	0.452	166
1778790300	0.46	0	0.00	0.46	0.46	0.46	20
1778703900	0.46	-0.012	-2.54	0.452	0.46	0.45	49
1778617500	0.472	-0.063	-11.78	0.535	0.535	0.472	12
1778531100	0.535	0	0.00	0.535	0.535	0.535	15
1778271900	0.535	-0.005	-0.93	0.535	0.535	0.535	6
1778185500	0.54	0	0.00	0.54	0.54	0.54	7
1778099100	0.54	-0.01	-1.82	0.535	0.54	0.535	21
1778012700	0.55	0.068	14.11	0.54	0.59	0.54	118
1777926300	0.482	0	0.00	0.482	0.482	0.482	0
1777580700	0.482	0	0.00	0.482	0.482	0.482	0
1777494300	0.482	0	0.00	0.482	0.482	0.482	2
1777407900	0.482	-0.004	-0.82	0.482	0.482	0.482	382
1777321500	0.486	0.01	2.10	0.476	0.486	0.476	45
1777062300	0.476	-0.114	-19.32	0.476	0.476	0.476	1
1776975900	0.59	0.104	21.40	0.59	0.59	0.535	1788
1776889500	0.486	-0.059	-10.83	0.535	0.5749999	0.486	107
1776803100	0.545	0	0.00	0.545	0.545	0.545	0
1776716700	0.545	-0.15	-21.58	0.605	0.605	0.545	124
1776457500	0.6949999	-0.08	-10.32	0.6949999	0.6949999	0.6949999	9
1776371100	0.775	0.055	7.64	0.775	0.775	0.775	1
1776284700	0.72	-0.07	-8.86	0.705	0.775	0.705	128
1776198300	0.79	0	0.00	0.79	0.79	0.79	0
1776111900	0.79	0.065	8.97	0.79	0.79	0.79	200
1775852700	0.725	0	0.00	0.725	0.725	0.725	0
1775766300	0.725	-0.03	-3.97	0.725	0.725	0.725	150
1775679900	0.755	0.115	17.97	0.735	0.755	0.735	14
1775593500	0.64	-0.015	-2.29	0.64	0.64	0.64	535
1775161500	0.655	-0.045	-6.43	0.655	0.655	0.655	28
1775075100	0.7	0.015	2.19	0.7	0.7	0.7	300
1774988700	0.685	0	0.00	0.685	0.685	0.685	0
1774902300	0.685	0.075	12.30	0.685	0.685	0.685	17
1774646700	0.61	0	0.00	0.61	0.61	0.61	0
1774560300	0.61	0	0.00	0.61	0.61	0.61	0
1774473900	0.61	0	0.00	0.61	0.61	0.61	25
1774387500	0.61	-0.07	-10.29	0.61	0.615	0.61	8
1774301100	0.68	0.065	10.57	0.81	0.81	0.68	51