Venture Corporation Limited【VEM】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	-0.2	-1.6393442623	12.2	12.5	12	340	12.07823529	DE
4	-0.1	-0.826446280992	12.1	12.5	11.6	148	12.05535343	DE
12	1	9.09090909091	11	12.6	10.4	261	11.38175219	DE
26	1.9	18.8118811881	10.1	12.6	9.6999999	346	11.11812095	DE
52	4.25	54.8387096774	7.75	12.6	7.5	291	10.51108872	DE
156	3.15	35.593220339	8.85	38.765	7.1	253	10.12403162	DE
260	3.15	35.593220339	8.85	38.765	7.1	253	10.12403162	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	12	-0.2	-1.64	12	12	12	621
1780604700	12.2	0	0.00	12.2	12.2	12.2	0
1780518300	12.2	0	0.00	12.2	12.2	12.2	0
1780431900	12.2	0	0.00	12.3	12.5	12.2	398
1780345500	12.2	0.2	1.67	12.2	12.2	12.2	1
1780086300	12	0	0.00	12	12	12	297
1779999900	12	0.1	0.84	12	12	12	15
1779913500	11.9	-0.5	-4.03	11.9	11.9	11.9	39
1779827100	12.4	0	0.00	12.4	12.4	12.4	0
1779740700	12.4	0.4	3.33	12.4	12.4	12.4	101
1779481500	12	0	0.00	12	12	12	0
1779395100	12	0.3	2.56	11.7	12	11.7	383
1779308700	11.7	0.1	0.86	11.7	11.7	11.7	1
1779222300	11.6	-0.5	-4.13	11.8	11.8	11.6	43
1779135900	12.1	0	0.00	12.1	12.1	12.1	0
1778876700	12.1	0	0.00	12.1	12.1	12.1	0
1778790300	12.1	-0.4	-3.20	12.1	12.1	12.1	3
1778703900	12.5	0.4	3.31	12.5	12.5	12.5	13
1778617500	12.1	-0.2	-1.63	12.1	12.1	12.1	9
1778531100	12.3	0	0.00	12.3	12.3	12.3	0
1778271900	12.3	0	0.00	12.4	12.4	12.3	126
1778185500	12.3	1.1	9.82	12.3	12.6	12.3	1285
1778099100	11.2	0	0.00	11.2	11.2	11.2	0
1778012700	11.2	-0.2	-1.75	11.2	11.2	11.2	328
1777926300	11.4	0.5	4.59	11.6	11.6	11.4	389
1777580700	10.9	-0.1	-0.91	10.9	10.9	10.9	33
1777494300	11	0	0.00	11	11	11	0
1777407900	11	0	0.00	11	11	11	0
1777321500	11	0	0.00	11	11	11	1165
1777062300	11	0	0.00	11	11	11	400
1776975900	11	-0.2	-1.79	11	11	11	364
1776889500	11.2	0	0.00	11.2	11.2	11.2	250
1776803100	11.2	0.1	0.90	10.9	11.2	10.9	251
1776716700	11.1	0.3	2.78	10.9	11.1	10.9	210
1776457500	10.8	0	0.00	10.8	10.8	10.8	0
1776371100	10.8	0	0.00	10.8	10.8	10.8	0
1776284700	10.8	0	0.00	10.8	10.8	10.8	0
1776198300	10.8	0	0.00	10.8	10.8	10.8	0
1776111900	10.8	0.2	1.89	10.8	10.8	10.8	76
1775852700	10.6	0	0.00	10.6	10.6	10.6	0
1775766300	10.6	0.1	0.95	10.6	10.6	10.6	36
1775679900	10.5	0	0.00	10.5	10.5	10.5	0
1775593500	10.5	-0.1	-0.94	10.5	10.5	10.5	100
1775161500	10.6	0	0.00	10.6	10.6	10.6	0
1775075100	10.6	-0.1	-0.93	10.6	10.6	10.6	1
1774988700	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1774902300	10.699999	0	0.00	10.699999	10.699999	10.699999	1500
1774646700	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1774560300	10.699999	0.3	2.88	10.699999	10.699999	10.699999	4
1774473900	10.4	0	0.00	10.4	10.4	10.4	0
1774387500	10.4	-0.3	-2.80	10.4	10.4	10.4	101
1774301100	10.699999	-0.1	-0.93	10.6	10.699999	10.4	142
1774041900	10.8	0	0.00	10.8	10.8	10.8	0
1773955500	10.8	-0.3	-2.70	10.8	10.8	10.8	100
1773869100	11.1	0.2	1.83	11.1	11.1	11.1	371
1773782700	10.9	-0.1	-0.91	10.9	10.9	10.9	8
1773696300	11	0.2	1.85	11	11	11	229
1773437100	10.8	0.1	0.93	10.8	10.8	10.8	100
1773350700	10.699999	0.2	1.90	10.5	10.699999	10.5	56
1773264300	10.5	0	0.00	10.5	10.5	10.5	0
1773177900	10.5	0.2	1.94	10.5	10.5	10.5	201
1773091500	10.3	-0.3	-2.83	10.3	10.3	10.3	608