Vermilion Energy Inc【CVZ】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	0.218	2.26469977145	9.626	10.414999	9.626	878	10.10204288	DE
4	-0.275999	-2.72726311534	10.119999	11.395	9.626	986	10.59488795	DE
12	-0.386	-3.77321603128	10.23	12.705	9.318	3568	11.16158268	DE
26	2.002	25.5292017343	7.842	12.705	6.714	3099	9.98099373	DE
52	3.954	67.1307300509	5.89	12.705	5.89	2109	9.33088951	DE
156	-3.696	-27.2968980798	13.54	14.94	4.7	1440	9.75684018	DE
260	-3.696	-27.2968980798	13.54	14.94	4.7	1440	9.75684018	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
1780691100	9.818	-0.34	-3.32	10.345	10.345	9.818	140
1780604700	10.154999	-0.15	-1.46	10.164999	10.164999	10.154999	1114
1780518300	10.305	0.31	3.05	10.414999	10.414999	10.305	479
1780431900	10	-0.03	-0.30	9.728	10	9.728	601
1780345500	10.029999	0.26	2.68	9.626	10.029999	9.626	1317
1780086300	9.768	0	0.00	9.768	9.768	9.768	0
1779999900	9.768	0.04	0.41	10.039999	10.039999	9.768	640
1779913500	9.728	-0.6	-5.83	10.055	10.055	9.722	667
1779827100	10.33	0.13	1.27	10.3	10.33	10.15	1051
1779740700	10.199999	-0.33	-3.13	9.954	10.34	9.908	861
1779481500	10.529999	-0.49	-4.45	10.52	10.529999	10.52	1169
1779395100	11.02	0.08	0.78	10.66	11.025	10.66	1844
1779308700	10.935	-0.46	-4.04	11.215	11.32	10.935	1104
1779222300	11.395	0.23	2.06	11.185	11.395	11.115	1195
1779135900	11.165	0.47	4.35	10.985	11.165	10.735	2410
1778876700	10.699999	-0.09	-0.83	10.76	10.995	10.699999	70
1778790300	10.79	-0.01	-0.09	10.805	10.805	10.79	251
1778703900	10.8	0.25	2.37	10.695	10.8	10.525	2358
1778617500	10.55	0.24	2.33	10.465	10.55	10.465	532
1778531100	10.31	0.36	3.64	10.335	10.345	10.14	595
1778271900	9.948	-0.23	-2.28	10.119999	10.119999	9.948	470
1778185500	10.18	0.17	1.75	10.05	10.18	9.644	5434
1778099100	10.005	-1.66	-14.19	11.505	11.505	10.005	7861
1778012700	11.66	0.09	0.73	11.58	11.66	11.315	527
1777926300	11.575	0.21	1.85	11.44	11.575	11.18	3040
1777580700	11.365	0.32	2.90	11.425	11.425	11.09	438
1777494300	11.045	-0.13	-1.12	11.045	11.045	11.045	50
1777407900	11.17	0.55	5.13	11.01	11.17	10.88	3039
1777321500	10.625	0.12	1.09	10.664999	10.8	10.625	1426
1777062300	10.51	-0.09	-0.85	10.565	10.59	10.51	4195
1776975900	10.6	0.19	1.83	10.73	10.73	10.6	510
1776889500	10.41	0.11	1.07	10	10.465	10	435
1776803100	10.3	0.2	1.98	9.9819999	10.32	9.9819999	1004
1776716700	10.1	0.37	3.78	9.852	10.1	9.85	3844
1776457500	9.7319999	-0.85	-8.02	10.035	10.035	9.318	6668
1776371100	10.58	0.21	1.98	10.355	10.58	10.355	1074
1776284700	10.375	-0.19	-1.75	10.46	10.685	10.375	1840
1776198300	10.56	-0.37	-3.39	11.03	11.03	10.56	1914
1776111900	10.93	0.28	2.63	11.195	11.375	10.86	5286
1775852700	10.65	0.03	0.28	10.555	10.835	10.404999	8116
1775766300	10.619999	-0.32	-2.93	11.13	11.17	10.56	742
1775679900	10.94	-1.3	-10.58	10.855	11.075	10.68	5299
1775593500	12.235	0.8	6.95	11.855	12.235	11.51	1048
1775161500	11.44	0.34	3.11	11.87	11.87	11.43	4957
1775075100	11.095	-0.6	-5.13	11.755	11.755	10.98	13033
1774988700	11.695	-0.12	-1.02	11.8	12.35	11.65	4574
1774902300	11.815	-0.34	-2.76	12.225	12.52	11.765	6575
1774646700	12.15	0.48	4.07	11.515	12.15	11.515	3551
1774560300	11.675	0.16	1.39	11.78	11.78	11.675	743
1774473900	11.515	0.32	2.86	11.27	11.55	11.08	4132
1774387500	11.195	0.01	0.04	11.42	11.735	11.195	4142
1774301100	11.19	-0.76	-6.32	12.125	12.22	11.185	22967
1774041900	11.945	-0.63	-5.01	12.695	12.695	11.89	18373
1773955500	12.575	1.78	16.49	10.895	12.705	10.865	22711
1773869100	10.795	0.08	0.75	10.414999	10.905	10.414999	889
1773782700	10.715	0.43	4.13	10.395	10.715	10.395	710
1773696300	10.289999	-0.16	-1.48	10.545	10.66	10.205	6899
1773437100	10.445	0.15	1.46	10.23	10.449999	10.119999	3039
1773350700	10.295	0.2	1.98	10.119999	10.42	10.074999	3679
1773264300	10.095	0.16	1.56	9.736	10.095	9.6	4996
1773177900	9.94	0.36	3.71	10.005	10.01	9.596	7970
1773091500	9.584	-0.22	-2.28	10.664999	10.795	9.584	22242
1772832300	9.808	0.05	0.47	9.77	10.17	9.5559999	25817