VAALCO Energy Inc【VAW】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	-0.39	-8.22091062395	4.744	4.744	4.226	1552	4.27825564	DE
4	-0.298	-6.40584694755	4.652	4.938	4.226	687	4.44097696	DE
12	-0.671	-13.3532338308	5.025	5.81	4.226	1222	5.2026511	DE
26	1.178	37.0906801008	3.176	5.884	2.901	1603	4.88393304	DE
52	1.217	38.795027096	3.137	5.884	2.865	1184	4.39185193	DE
156	0.2540001	6.19512454134	4.0999999	6.888	2.76	1245	4.41710547	DE
260	0.2540001	6.19512454134	4.0999999	6.888	2.76	1245	4.41710547	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
1782937500	4.57	0.19	4.24	4.57	4.57	4.57	1
1782851100	4.384	0.11	2.53	4.408	4.408	4.384	31
1782764700	4.276	0	0.09	4.3339999	4.348	4.276	7217
1782505500	4.272	-0.24	-5.40	4.226	4.28	4.226	443
1782419100	4.516	0.03	0.67	4.498	4.516	4.368	41
1782332700	4.486	-0.19	-4.10	4.744	4.744	4.412	29
1782246300	4.678	-0.26	-5.27	4.72	4.72	4.678	3000
1782159900	4.938	0.15	3.09	4.938	4.938	4.938	654
1781900700	4.79	0.02	0.50	4.79	4.79	4.79	2
1781814300	4.766	0.15	3.20	4.766	4.766	4.766	2
1781727900	4.618	0.01	0.13	4.6159999	4.7539999	4.6159999	339
1781641500	4.612	-0.08	-1.71	4.75	4.752	4.612	16
1781555100	4.692	0.01	0.30	4.65	4.692	4.65	252
1781295900	4.678	-0.13	-2.70	4.67	4.678	4.67	98
1781209500	4.808	0.02	0.46	4.752	4.916	4.752	43
1781123100	4.7859999	0.11	2.31	4.7859999	4.7859999	4.7859999	3
1781036700	4.678	-0.02	-0.47	4.676	4.678	4.676	107
1780950300	4.7	-0.12	-2.57	4.7	4.7	4.7	10
1780691100	4.824	0	0.00	4.824	4.824	4.824	0
1780604700	4.824	0	0.00	4.824	4.824	4.824	0
1780518300	4.824	0.24	5.14	4.652	4.824	4.652	82
1780431900	4.588	-0.02	-0.52	4.774	4.8259999	4.588	733
1780345500	4.612	0.21	4.77	4.3739999	4.8179999	4.3739999	2583
1780086300	4.402	-0.28	-5.94	4.682	4.73	4.3099999	137
1779999900	4.68	0	0.04	4.692	4.712	4.484	197
1779913500	4.678	-0.24	-4.84	4.628	4.878	4.628	151
1779827100	4.916	0.07	1.53	4.8339999	5.075	4.8339999	63
1779740700	4.8419999	-0.16	-3.16	5.085	5.085	4.8419999	4
1779481500	5	-0.03	-0.50	5	5	5	2
1779395100	5.025	-0.13	-2.52	5.19	5.19	5.025	182
1779308700	5.155	-0.14	-2.55	5.17	5.17	5.155	5849
1779222300	5.29	0.02	0.38	5.115	5.29	5.115	41
1779135900	5.2699999	0	0.00	5.2699999	5.2699999	5.2699999	0
1778876700	5.2699999	0.03	0.67	5.2699999	5.2699999	5.2699999	19
1778790300	5.235	0.16	3.05	5.0599999	5.235	5.0599999	77
1778703900	5.08	0.05	0.99	5.2699999	5.2699999	5.08	660
1778617500	5.03	-0.13	-2.52	5.03	5.03	5.03	2
1778531100	5.16	0.36	7.50	4.872	5.16	4.872	17
1778271900	4.8	-0.36	-6.98	5.03	5.03	4.8	648
1778185500	5.16	-0.16	-2.92	5.275	5.275	4.868	47
1778099100	5.315	-0.31	-5.43	5.63	5.63	5.1399999	645
1778012700	5.62	0.19	3.40	5.785	5.785	5.62	201
1777926300	5.4349999	-0.12	-2.16	5.665	5.8099999	5.4349999	1310
1777580700	5.555	-0.12	-2.11	5.535	5.675	5.535	358
1777494300	5.675	0	0.00	5.675	5.675	5.675	588
1777407900	5.675	0.27	4.90	5.21	5.675	5.21	27245
1777321500	5.41	0.3	5.77	5.07	5.41	5.065	1379
1777062300	5.115	-0.21	-3.94	5.575	5.575	5.115	675
1776975900	5.325	0.09	1.82	5.325	5.325	5.325	9
1776889500	5.23	0.27	5.36	5.23	5.23	5.23	35
1776803100	4.964	0.68	15.98	4.492	4.964	4.492	420
1776716700	4.28	0	0.00	4.28	4.28	4.28	0
1776457500	4.28	-0.49	-10.20	4.832	4.832	4.28	876
1776371100	4.766	0.04	0.85	4.766	4.766	4.766	250
1776284700	4.726	0	0.00	4.726	4.726	4.726	0
1776198300	4.726	-0.46	-8.94	4.862	4.868	4.726	276
1776111900	5.19	0.27	5.57	5.055	5.325	4.808	855
1775852700	4.916	-0.17	-3.42	5.08	5.08	4.8899999	70
1775766300	5.09	-0.06	-1.07	5.22	5.22	5.09	377
1775679900	5.1449999	-0.34	-6.11	5.025	5.42	4.716	6631
1775593500	5.48	0.13	2.39	5.575	5.575	5.48	81
1775161500	5.352	0.22	4.21	5.32	5.74	5.32	1295