OneSpan Inc【VDY】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	0.6	5.04201680672	11.9	13	11.9	55	12	DE
4	2	19.0476190476	10.5	13	10.5	218	11.01994761	DE
12	3.5500001	39.6648060298	8.9499999	13	8.85	289	9.8763844	DE
26	1.7	15.7407407407	10.8	13	8.85	280	9.9419292	DE
52	-2.1	-14.3835616438	14.6	15.3	8.85	235	10.52878865	DE
156	-4.7	-27.3255813953	17.2	17.2	8.85	238	11.44141061	DE
260	-4.7	-27.3255813953	17.2	17.2	8.85	238	11.44141061	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	13	0	0.00	13	13	13	0
1780431900	13	1.1	9.24	13	13	13	10
1780345500	11.9	0	0.00	11.9	11.9	11.9	0
1780086300	11.9	0	0.00	11.9	11.9	11.9	0
1779999900	11.9	0.6	5.31	11.9	11.9	11.9	100
1779913500	11.3	0	0.00	11.3	11.3	11.3	0
1779827100	11.3	-0.6	-5.04	11.3	11.3	11.3	30
1779740700	11.9	1.2	11.21	11.9	11.9	11.9	417
1779481500	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1779395100	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1779308700	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1779222300	10.699999	0.2	1.90	10.699999	10.699999	10.699999	111
1779135900	10.5	0	0.00	10.5	10.5	10.5	0
1778876700	10.5	0	0.00	10.5	10.5	10.5	111
1778790300	10.5	0	0.00	10.5	10.5	10.5	0
1778703900	10.5	0	0.00	10.5	10.5	10.5	0
1778617500	10.5	0	0.00	10.5	10.5	10.5	0
1778531100	10.5	0	0.00	10.5	10.5	10.5	0
1778271900	10.5	0	0.00	10.5	10.5	10.5	0
1778185500	10.5	0.3	2.94	10.5	10.5	10.5	750
1778099100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778012700	10.199999	0.2	2.00	10.199999	10.199999	10.199999	528
1777926300	10	0.1	1.01	10	10	10	333
1777580700	9.9	0	0.00	9.9	9.9	9.9	0
1777494300	9.9	0	0.00	9.9	9.9	9.9	200
1777407900	9.9	0.15	1.54	9.9	9.9	9.9	712
1777321500	9.75	0.9	10.17	9.75	9.75	9.75	400
1777062300	8.85	0	0.00	8.85	8.85	8.85	0
1776975900	8.85	0	0.00	8.85	8.85	8.85	0
1776889500	8.85	0	0.00	8.85	8.85	8.85	0
1776803100	8.85	0	0.00	8.85	8.85	8.85	0
1776716700	8.85	0	0.00	8.85	8.85	8.85	0
1776457500	8.85	0	0.00	8.85	8.85	8.85	0
1776371100	8.85	0	0.00	8.85	8.85	8.85	0
1776284700	8.85	0	0.00	8.85	8.85	8.85	0
1776198300	8.85	0	0.00	8.85	8.85	8.85	0
1776111900	8.85	-0.6	-6.35	8.85	8.85	8.85	350
1775852700	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1775766300	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1775679900	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1775593500	9.4499999	0.25	2.72	9.4499999	9.4499999	9.4499999	110
1775161500	9.1999999	0.1	1.10	9.1999999	9.1999999	9.1999999	301
1775075100	9.1	0	0.00	9.1	9.1	9.1	0
1774988700	9.1	0.2	2.25	9.1	9.1	9.1	601
1774902300	8.9	-0.45	-4.81	8.9	8.9	8.9	61
1774646700	9.35	0	0.00	9.35	9.35	9.35	0
1774560300	9.35	0.15	1.63	9.35	9.35	9.35	350
1774473900	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1774387500	9.1999999	-0.15	-1.60	9.1999999	9.35	9.1999999	271
1774301100	9.35	0.25	2.75	9.35	9.35	9.35	320
1774041900	9.1	0	0.00	9.1	9.1	9.1	0
1773955500	9.1	0	0.00	9.1	9.1	9.1	0
1773869100	9.1	0	0.00	9.1	9.1	9.1	0
1773782700	9.1	0.15	1.68	9.1	9.1	9.1	60
1773696300	8.9499999	-0.4	-4.28	8.9499999	8.9499999	8.9499999	230
1773437100	9.35	0	0.00	9.35	9.35	9.35	0
1773350700	9.35	0	0.00	9.35	9.35	9.35	0
1773264300	9.35	0.2	2.19	9.3	9.35	9.3	600
1773177900	9.15	0	0.00	9.15	9.15	9.15	0
1773091500	9.15	-0.3	-3.17	9.15	9.15	9.15	600
1772832300	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	235
1772690400	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1772604000	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0