Verbio SE【VBK】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	-1.5	-3.86797318205	38.78	41.94	36.88	37031	39.32371955	DE
4	0.980001	2.6997273471	36.299999	41.94	32.6	44414	37.58787455	DE
12	2.2	6.27137970353	35.08	46.98	32.6	72695	38.80757284	DE
26	18.3	96.4172813488	18.98	46.98	17.39	60297	32.64924404	DE
52	27.79	292.834562698	9.49	46.98	9.31	51539	23.98679817	DE
156	1.54	4.30889759373	35.74	46.98	7.15	44967	23.69452	DE
260	-8.88	-19.2374350087	46.16	88.1	7.15	83975	46.34626561	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	37.299999	-0.48	-1.27	37.72	38.479999	37.22	8779
1780604700	37.78	-1.78	-4.50	39.479999	39.54	36.88	27614
1780518300	39.56	-1.3	-3.18	40.72	41.94	38.82	39079
1780431900	40.86	0.84	2.10	40.1	41.02	38.5	27047
1780345500	40.02	2.02	5.32	37.9	40.78	37.4	55868
1780086300	38	-0.76	-1.96	38.78	39.38	37.52	35549
1779999900	38.76	1.46	3.91	38.299999	39.84	38.159999	60102
1779913500	37.299999	-1.28	-3.32	38.619999	39.5	35.5	55342
1779827100	38.58	1.04	2.77	37.6	39.02	37.04	25626
1779740700	37.54	0	0.00	37.5	37.979999	35.82	19787
1779481500	37.54	0.44	1.19	36.9	38.26	36	24440
1779395100	37.1	1.84	5.22	34.94	37.28	34.94	29200
1779308700	35.26	-0.7	-1.95	35.479999	36.24	34.74	27435
1779222300	35.96	-2.02	-5.32	37.82	38.1	35.18	24442
1779135900	37.979999	-1.78	-4.48	40	40.5	37.479999	37916
1778876700	39.76	-0.74	-1.83	40	41	39.299999	41363
1778790300	40.5	3.1	8.29	38.06	41.5	37.82	70690
1778703900	37.4	4.38	13.26	32.84	38.72	32.84	140654
1778617500	33.02	-0.5	-1.49	33.56	34.08	32.82	29182
1778531100	33.52	-0.96	-2.78	35.6	36.5	32.6	71599
1778271900	34.479999	-1.52	-4.22	36.299999	36.42	34.119999	45342
1778185500	36	-0.74	-2.01	36.659999	36.96	35.2	39724
1778099100	36.74	-3.78	-9.33	40.58	40.84	36.159999	107161
1778012700	40.52	1.08	2.74	39.479999	41.659999	39.479999	46823
1777926300	39.44	1.92	5.12	37.78	39.979999	37.78	48830
1777580700	37.52	-0.62	-1.63	37.94	38.979999	36.58	29552
1777494300	38.14	1.22	3.30	37.06	39.119999	37.06	36182
1777407900	36.92	0.54	1.48	36.42	38.28	36.38	37958
1777321500	36.38	-3.04	-7.71	39	40.299999	35.54	68183
1777062300	39.42	-1.72	-4.18	40.84	41.479999	38.44	75247
1776975900	41.14	3.82	10.24	38	41.5	37.7	86552
1776889500	37.32	-0.18	-0.48	36.9	38.18	36	27943
1776803100	37.5	1.42	3.94	36.26	37.5	35.82	46582
1776716700	36.08	0.34	0.95	37.979999	38.479999	35.6	95691
1776457500	35.74	-3.52	-8.97	39.84	40.18	34.4	96533
1776371100	39.26	-0.84	-2.09	39.72	40.08	38.6	21400
1776284700	40.1	1.96	5.14	37.96	41	37.119999	67939
1776198300	38.14	-0.56	-1.45	38.659999	39.74	37.6	48647
1776111900	38.7	1.24	3.31	39.1	40.6	38.28	107266
1775852700	37.46	-0.84	-2.19	38.159999	38.22	36.32	79749
1775766300	38.299999	1.22	3.29	37.119999	39.1	37.119999	121193
1775679900	37.08	-6.8	-15.50	44.82	44.82	35.36	300060
1775593500	43.88	0.84	1.95	43.36	45.4	42.7	77741
1775161500	43.04	4.24	10.93	39.979999	43.82	39.68	112309
1775075100	38.799999	-7.22	-15.69	46.12	46.92	38.1	300462
1774988700	46.02	-0.16	-0.35	46.18	46.98	44.1	87633
1774902300	46.18	3.58	8.40	43.28	46.2	43.1	116746
1774646700	42.6	-1.56	-3.53	44.2	44.8	40.5	111731
1774560300	44.16	1.16	2.70	42.98	44.7	41.6	116322
1774473900	43	3.8	9.69	39.24	43.5	39.02	155354
1774387500	39.2	3.2	8.89	35.82	39.979999	35.36	87722
1774301100	36	0.34	0.95	35.5	37.38	34.7	68673
1774041900	35.659999	-0.54	-1.49	36.2	37.58	35.22	52531
1773955500	36.2	-0.8	-2.16	36.9	37.44	35.22	75335
1773869100	37	0.08	0.22	37.04	37.7	36.4	61620
1773782700	36.92	1.06	2.96	35.82	37.04	35.299999	60800
1773696300	35.86	1.26	3.64	34.6	36	34.4	75563
1773437100	34.6	-0.4	-1.14	35.08	35.9	33.619999	100390
1773350700	35	2	6.06	32.82	36	32.159999	141752
1773264300	33	2.04	6.59	30.72	33.08	30.56	84056
1773177900	30.96	2.44	8.56	28.6	31.04	28.54	97592
1773091500	28.52	-0.4	-1.38	28.8	28.96	27.56	67750
1772832300	28.92	0.82	2.92	28.5	28.98	27.68	42300