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	-0.11	-1.35802469136	8.1	8.238	7.788	672	7.97299048	DE
4	-2.075	-20.6159960258	10.065	10.15	7.788	1234	8.90396884	DE
12	-3.205	-28.6288521661	11.195	11.66	7.788	1595	10.06624806	DE
26	0.982	14.0125570776	7.008	12.705	6.714	2822	10.24653191	DE
52	1.618	25.392341494	6.372	12.705	6.076	2115	9.4112625	DE
156	-5.55	-40.9896602659	13.54	14.94	4.7	1429	9.72101122	DE
260	-5.55	-40.9896602659	13.54	14.94	4.7	1429	9.72101122	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
1783110300	7.934	0.03	0.43	7.934	7.94	7.788	123
1783023900	7.9	-0.07	-0.93	8.004	8.05	7.9	1298
1782937500	7.974	-0.26	-3.16	8.0879999	8.238	7.974	1464
1782851100	8.234	0.11	1.33	8.142	8.234	8.142	235
1782764700	8.126	-0.05	-0.66	8.1	8.174	8.1	240
1782505500	8.18	0.04	0.49	8.2639999	8.2639999	8.1	634
1782419100	8.14	-0.26	-3.10	8.14	8.14	8.14	150
1782332700	8.4	-0.22	-2.53	8.672	8.672	8.33	501
1782246300	8.618	0.05	0.63	8.494	8.618	8.494	282
1782159900	8.564	0.03	0.38	8.506	8.564	8.506	1252
1781900700	8.532	0.06	0.66	8.532	8.532	8.532	2
1781814300	8.476	-0.34	-3.90	8.658	8.658	8.382	649
1781727900	8.82	-0.02	-0.27	8.82	8.82	8.82	4
1781641500	8.844	-0.19	-2.06	8.908	8.968	8.8	5748
1781555100	9.0299999	-0.56	-5.80	9.042	9.272	8.928	5676
1781295900	9.586	-0.06	-0.66	9.586	9.586	9.586	1000
1781209500	9.65	0.05	0.54	9.65	9.65	9.65	550
1781123100	9.598	0	0.00	9.598	9.598	9.598	0
1781036700	9.598	-0.55	-5.44	9.49	9.618	9.472	2270
1780950300	10.15	0.33	3.38	10.065	10.15	9.746	1365
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