Vincorion SE【V1NC】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	0.62	3.61094933023	17.17	18.86	16.53	20597	18.21816525	DE
4	1.35	8.21167883212	16.44	18.86	15.61	20821	17.16110261	DE
12	1.9	11.9572057898	15.89	23.78	15.54	26987	18.99685139	DE
26	-1.51	-7.82383419689	19.3	23.78	15.32	43957	18.52032114	DE
52	-1.51	-7.82383419689	19.3	23.78	15.32	43957	18.52032114	DE
156	-1.51	-7.82383419689	19.3	23.78	15.32	43957	18.52032114	DE
260	-1.51	-7.82383419689	19.3	23.78	15.32	43957	18.52032114	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
1783542300	17.67	-0.74	-4.02	18.41	18.64	17.57	14950
1783455900	18.41	-0.29	-1.55	18.67	18.86	18.23	15138
1783369500	18.7	0.56	3.09	18.29	18.829999	18.05	34948
1783110300	18.14	0.74	4.25	17.399999	18.29	17.399999	26352
1783023900	17.399999	0.24	1.40	17.17	17.69	16.53	11597
1782937500	17.16	0.37	2.20	16.87	17.42	16.64	12173
1782851100	16.79	0.14	0.84	16.53	16.88	16.25	6348
1782764700	16.649999	-0.12	-0.72	16.77	17	16.41	5245
1782505500	16.77	0.33	2.01	16.329999	17.09	16	18815
1782419100	16.44	0.15	0.92	16.41	17.04	16.2	18095
1782332700	16.29	-0.85	-4.96	16.91	17.14	16.1	21107
1782246300	17.14	-0.36	-2.06	17.44	17.53	16.76	18397
1782159900	17.5	-0.29	-1.63	17.98	18.52	17.11	48285
1781900700	17.79	1.23	7.43	16.36	18.09	16.01	19421
1781814300	16.559999	-0.95	-5.43	17.28	17.52	16.36	12130
1781727900	17.51	0.85	5.10	16.67	17.53	16.129999	16940
1781641500	16.66	-0.35	-2.06	17.19	17.19	16.309999	11336
1781555100	17.01	0.82	5.06	16.53	17.28	16.29	17485
1781295900	16.19	-0.03	-0.18	16.219999	16.43	15.95	33848
1781209500	16.219999	-0.03	-0.18	16.44	16.52	15.61	53803
1781123100	16.25	-0.31	-1.87	16.66	16.73	16.059999	18419
1781036700	16.559999	-0.64	-3.72	17.2	17.239999	16.52	26870
1780950300	17.2	0.21	1.24	17	17.34	16.51	16067
1780691100	16.989999	-0.93	-5.19	17.59	17.88	16.91	32657
1780604700	17.92	-0.11	-0.61	18.16	18.59	17.52	28991
1780518300	18.03	-0.21	-1.15	18.23	18.52	17.51	15510
1780431900	18.239999	0.02	0.11	18.01	18.35	17.809999	12617
1780345500	18.22	-0.69	-3.65	19.11	19.2	17.52	27572
1780086300	18.91	0.4	2.16	18.5	19.21	18.29	32235
1779999900	18.51	0.44	2.43	17.93	18.78	17.809999	21325
1779913500	18.07	-0.06	-0.33	18	18.38	17.91	10431
1779827100	18.13	-0.21	-1.15	18.39	18.42	17.8	15246
1779740700	18.34	0.16	0.88	18.44	18.45	18.1	12238
1779481500	18.18	-0.78	-4.11	18.89	18.96	17.89	38349
1779395100	18.96	0.03	0.16	19.07	19.17	18.61	10377
1779308700	18.93	-0.04	-0.21	18.93	18.93	18.34	11195
1779222300	18.97	0.51	2.76	18.35	19.13	18.21	17995
1779135900	18.46	-0.12	-0.65	18.45	18.8	18.04	20382
1778876700	18.579999	-0.01	-0.05	18.399999	18.73	18.01	39816
1778790300	18.59	-0.58	-3.03	19.21	19.21	18.2	22032
1778703900	19.17	0.61	3.29	18.53	19.239999	18.11	35033
1778617500	18.559999	-0.86	-4.43	19.34	19.34	18.21	47828
1778531100	19.42	-1.8	-8.48	20.94	21.079999	19.13	41470
1778271900	21.22	-0.86	-3.89	21.94	22.3	20.12	74368
1778185500	22.08	0.18	0.82	22.12	23.78	21.82	71000
1778099100	21.9	-0.28	-1.26	22.22	23.78	21.68	51756
1778012700	22.18	-0.5	-2.20	22.72	23.02	22.02	35359
1777926300	22.68	0.5	2.25	22.98	23.48	22.04	89844
1777580700	22.18	3.02	15.76	19.36	22.36	19.149999	113664
1777494300	19.16	1.31	7.34	18.01	19.44	18.01	67890
1777407900	17.85	0.09	0.51	17.809999	17.91	17.51	4552
1777321500	17.76	0.22	1.25	17.6	17.989999	17.52	11666
1777062300	17.54	-0.46	-2.56	17.94	18.02	17.34	8163
1776975900	18	0.5	2.86	17.61	18.04	17.5	9941
1776889500	17.5	-0.13	-0.74	17.7	18.11	17.47	5721
1776803100	17.63	-0.17	-0.96	17.86	18.1	17.51	18880
1776716700	17.8	0.99	5.89	16.75	17.95	16.71	25595
1776457500	16.809999	1.06	6.73	15.79	17.12	15.59	23680
1776371100	15.75	-0.14	-0.88	15.89	16.05	15.54	9255
1776284700	15.89	0.32	2.06	15.59	16.04	15.32	23009
1776198300	15.57	-0.41	-2.57	16.19	16.219999	15.4	35237
1776111900	15.98	-0.4	-2.44	16.3	16.559999	15.86	35566
1775852700	16.379999	-0.68	-3.99	16.86	17.1	16.239999	23304
1775766300	17.059999	0.36	2.16	16.79	17.14	16.489999	13587