Ventas Inc【VEN】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	-3.779999	-5.19088032396	72.819999	72.819999	67.62	11	67.8971425	DE
4	-5.64	-7.55222281735	74.68	77.22	67.62	28	74.96176303	DE
12	-7.02	-9.22955561399	76.06	77.22	67.62	130	74.57094892	DE
26	-0.52	-0.747556066705	69.56	77.22	63.8	88	72.49803039	DE
52	13.18	23.5947010383	55.86	77.22	53.08	79	66.4513615	DE
156	28.77	71.4427613608	40.27	77.22	37.369999	119	55.05435708	DE
260	28.77	71.4427613608	40.27	77.22	37.369999	119	55.05435708	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
1780950300	70.3	2.56	3.78	71.5	71.5	70.3	263
1780691100	67.739999	0.12	0.18	67.739999	67.739999	67.739999	14
1780604700	67.62	-1.84	-2.65	67.62	67.62	67.62	25
1780518300	69.459999	-2.22	-3.10	69.459999	69.459999	69.459999	1
1780431900	71.68	0	0.00	71.68	71.68	71.68	0
1780345500	71.68	-0.78	-1.08	72.819999	72.819999	71.68	2
1780086300	72.459999	-3.44	-4.53	72.459999	72.459999	72.459999	6
1779999900	75.9	0	0.00	75.9	75.9	75.9	0
1779913500	75.9	0	0.00	75.9	75.9	75.9	0
1779827100	75.9	-0.14	-0.18	75.9	75.9	75.9	1
1779740700	76.04	0.38	0.50	76.739999	76.78	76.04	3
1779481500	75.66	-0.28	-0.37	75.66	75.66	75.66	70
1779395100	75.94	-0.22	-0.29	76.52	76.52	75.94	99
1779308700	76.16	-1.06	-1.37	77	77	76.16	128
1779222300	77.22	0	0.00	77.22	77.22	77.22	0
1779135900	77.22	0	0.00	77.22	77.22	77.22	0
1778876700	77.22	1.42	1.87	76.98	77.22	76.42	4
1778790300	75.8	0	0.00	75.8	75.8	75.8	0
1778703900	75.8	1.12	1.50	75.76	75.8	75.76	2
1778617500	74.68	0	0.00	74.68	74.68	74.68	0
1778531100	74.68	1.3	1.77	74.68	74.68	74.68	8
1778271900	73.38	0.88	1.21	73.38	73.38	73.38	1
1778185500	72.5	-2.44	-3.26	74.14	74.14	72.5	3
1778099100	74.94	0	0.00	74.94	74.94	74.94	0
1778012700	74.94	-0.5	-0.66	74.94	74.94	74.94	1
1777926300	75.44	1.12	1.51	75.44	75.5	75.319999	403
1777580700	74.319999	-0.2	-0.27	74.9	74.9	74.319999	90
1777494300	74.52	2.64	3.67	74.52	74.52	74.52	140
1777407900	71.88	-0.56	-0.77	71.88	71.88	71.88	1
1777321500	72.44	3.54	5.14	72.44	72.44	72.44	6
1777062300	68.9	0	0.00	68.9	68.9	68.9	0
1776975900	68.9	0.6	0.88	68.4	69.06	67.76	18
1776889500	68.3	-1.84	-2.62	68.18	68.3	68.18	84
1776803100	70.14	-2.32	-3.20	70.14	70.14	70.14	10
1776716700	72.459999	0.46	0.64	72.459999	72.459999	72.459999	75
1776457500	72	0	0.00	72	72	72	0
1776371100	72	0	0.00	72	72	72	0
1776284700	72	0.16	0.22	72.38	72.38	72	21
1776198300	71.84	0	0.00	71.84	71.84	71.84	0
1776111900	71.84	0.34	0.48	71.84	71.84	71.84	2
1775852700	71.5	0	0.00	71.5	71.5	71.5	0
1775766300	71.5	0	0.00	71.5	71.5	71.5	0
1775679900	71.5	-0.6	-0.83	71.5	71.5	71.5	10
1775593500	72.099999	1.3	1.84	71.54	72.099999	71.5	4
1775161500	70.8	0	0.00	70.8	70.8	70.8	0
1775075100	70.8	-0.16	-0.23	71.34	71.34	70.8	3
1774988700	70.959999	-1.06	-1.47	71.06	71.06	70.959999	167
1774902300	72.02	1.02	1.44	72.02	72.02	72.02	1000
1774646700	71	0	0.00	71	71	71	0
1774560300	71	-0.74	-1.03	71	71	71	35
1774473900	71.739999	1.4	1.99	71.739999	71.739999	71.739999	5
1774387500	70.34	-1.22	-1.70	70.34	70.34	70.34	2
1774301100	71.56	0.28	0.39	71.06	71.72	71.06	4
1774041900	71.28	-4.74	-6.24	71.28	71.28	71.28	10
1773955500	76.02	-0.06	-0.08	76.02	76.02	76.02	1234
1773869100	76.08	0	0.00	76.08	76.08	76.08	0
1773782700	76.08	0	0.00	76.08	76.08	76.08	0
1773696300	76.08	0.64	0.85	76.06	76.68	76.06	1366
1773437100	75.44	1.52	2.06	75.44	75.44	75.44	1
1773350700	73.92	0	0.00	73.92	73.92	73.92	0
1773264300	73.92	1	1.37	73.92	73.92	73.92	2
1773177900	72.92	0	0.00	72.92	72.92	72.92	0
1773091500	72.92	0.18	0.25	72.92	72.92	72.92	1