Vusion【S4M】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	7.19999	5.43395471698	132.5	151.4	131.3	718	144.46733466	DE
4	19.99999	16.7084294069	119.7	151.4	115.2	562	132.08870248	DE
12	25.69999	22.5438508772	114	151.4	99.85	812	122.29773959	DE
26	-66.90001	-32.3814181994	206.6	214.6	99.85	892	130.0428645	DE
52	-96.90001	-40.955202874	236.6	277.8	99.85	558	153.10498578	DE
156	31.09999	28.6371915285	108.6	277.8	82	384	149.17027879	DE
260	31.09999	28.6371915285	108.6	277.8	82	384	149.17027879	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
1780691100	141	-5.5	-3.75	146	147	138.6	349
1780604700	146.5	4.5	3.17	141.4	146.5	141.1	527
1780518300	142	-0.8	-0.56	142.69999	146.3	140	765
1780431900	142.8	-4.1	-2.79	146.5	151.4	141.3	796
1780345500	146.9	12.2	9.06	134.8	148.9	134.8	1379
1780086300	134.69999	2.6	1.97	132.5	135	131.3	124
1779999900	132.1	-0.3	-0.23	131.8	133.9	130.9	941
1779913500	132.4	0.7	0.53	132.1	132.9	128.5	142
1779827100	131.69999	-4.1	-3.02	136.5	136.5	130.5	1316
1779740700	135.8	3.8	2.88	133.9	136.69999	133.3	236
1779481500	132	3.3	2.56	127.6	132.19999	126.5	419
1779395100	128.69999	0.6	0.47	128.5	129	127.5	191
1779308700	128.1	3	2.40	124.7	129.1	124.7	419
1779222300	125.1	2.3	1.87	122.2	127.8	122.2	211
1779135900	122.8	0.8	0.66	119.8	123.4	119.8	294
1778876700	122	-2.1	-1.69	122.8	123.8	120.6	304
1778790300	124.1	2.5	2.06	123.4	124.1	121.7	301
1778703900	121.6	-0.8	-0.65	123	123.9	120.6	297
1778617500	122.4	2	1.66	119.7	125.6	118.9	1136
1778531100	120.4	4.4	3.79	116.6	121.9	115.2	997
1778271900	116	-3.2	-2.68	119.7	119.9	115.4	439
1778185500	119.2	-5.8	-4.64	125.3	126.2	118.6	1402
1778099100	125	0.7	0.56	125	127.9	122.9	677
1778012700	124.3	7.4	6.33	117.2	124.3	116.1	366
1777926300	116.9	-4.3	-3.55	121.3	124.2	115.9	2246
1777580700	121.2	-7.4	-5.75	127	127.6	121	1503
1777494300	128.6	-3.8	-2.87	131.69999	133.69999	128.1	338
1777407900	132.4	-0.9	-0.68	132.5	132.69999	128	876
1777321500	133.3	0.1	0.08	134.9	135	129.69999	1609
1777062300	133.19999	-12.3	-8.45	145.9	148	131.19999	1367
1776975900	145.5	22.4	18.20	123.3	147.9	122.3	3262
1776889500	123.1	5.1	4.32	119	124.3	112.1	1241
1776803100	118	-2.2	-1.83	120.5	122.7	117.5	1971
1776716700	120.2	-1	-0.83	119.9	121.3	118.8	504
1776457500	121.2	-1.2	-0.98	122.5	123.6	120	786
1776371100	122.4	3.9	3.29	119.5	122.9	118.6	739
1776284700	118.5	1.7	1.46	117.5	121.5	115.1	738
1776198300	116.8	4.7	4.19	112.1	118.7	111	1276
1776111900	112.1	2.1	1.91	106.9	112.9	106.4	1382
1775852700	110	0.7	0.64	110.6	112.2	107.8	1172
1775766300	109.3	-0.2	-0.18	109.4	109.4	107	632
1775679900	109.5	2.7	2.53	111.9	114.5	109.4	1406
1775593500	106.8	-2.5	-2.29	109	111.6	106	694
1775161500	109.3	-1.9	-1.71	108.7	109.3	105.7	209
1775075100	111.2	0	0.00	112	116.9	110.2	494
1774988700	111.2	1.2	1.09	110.8	111.3	109.3	373
1774902300	110	10.15	10.17	101	110.2	100.9	691
1774646700	99.85	-2.85	-2.78	103.3	103.3	99.85	741
1774560300	102.7	-3.6	-3.39	105	105	102	264
1774473900	106.3	3.3	3.20	106	109	106	385
1774387500	103	-2.9	-2.74	104.9	105.4	103	483
1774301100	105.9	2.3	2.22	103.7	107.3	101	641
1774041900	103.6	-5.3	-4.87	110.1	110.1	103	1562
1773955500	108.9	-5.3	-4.64	112.9	112.9	108.4	492
1773869100	114.2	3	2.70	112.8	115.7	112.6	712
1773782700	111.2	-2.4	-2.11	111.9	113.7	109.3	936
1773696300	113.6	2.8	2.53	111.6	114	110	498
1773437100	110.8	-3.2	-2.81	114	114	110.1	364
1773350700	114	-2.7	-2.31	116.9	117.4	114	743
1773264300	116.7	6.9	6.28	110.1	119	108.3	1525
1773177900	109.8	0.8	0.73	108.4	112.2	107.4	1766
1773091500	109	-3.1	-2.77	111.7	111.7	105.3	1597