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	-1.76	-2.16802168022	81.18	82.459999	80.4	40	81.20721499	DE
4	6.9	9.51461665747	72.52	82.459999	71.68	53	76.4892035	DE
12	6.960001	9.6053009882	72.459999	82.459999	67.62	56	74.36213113	DE
26	15.52	24.2879499218	63.9	82.459999	63.9	90	73.4590338	DE
52	22.98	40.715804394	56.44	82.459999	55.7	78	67.7791814	DE
156	39.15	97.2187732804	40.27	82.459999	37.369999	116	55.3700142	DE
260	39.15	97.2187732804	40.27	82.459999	37.369999	116	55.3700142	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	81.64	0	0.00	81.64	81.64	81.64	0
1783628700	81.64	0	0.00	81.64	81.64	81.64	0
1783542300	81.64	-0.82	-0.99	81.64	81.64	81.64	1
1783455900	82.459999	1.12	1.38	81.22	82.459999	81.22	3
1783369500	81.34	0.88	1.09	80.7	81.34	80.7	126
1783110300	80.459999	1.28	1.62	81.18	81.18	80.4	28
1783023900	79.18	0.64	0.81	79.18	79.18	79.18	80
1782937500	78.54	0.76	0.98	77.98	78.58	77.98	4
1782851100	77.78	-0.22	-0.28	77.78	77.78	77.78	144
1782764700	78	0.58	0.75	78	78	78	1
1782505500	77.42	2.72	3.64	76.92	77.42	76.92	113
1782419100	74.7	0	0.00	74.7	74.7	74.7	0
1782332700	74.7	0.66	0.89	74.7	74.7	74.7	1
1782246300	74.04	2.36	3.29	72.459999	74.099999	72.459999	4
1782159900	71.68	-0.66	-0.91	71.68	71.68	71.68	199
1781900700	72.34	0	0.00	72.34	72.34	72.34	0
1781814300	72.34	0	0.00	72.34	72.34	72.34	0
1781727900	72.34	0	0.00	72.34	72.34	72.34	0
1781641500	72.34	0.34	0.47	71.78	72.34	71.78	2
1781555100	72	-1.26	-1.72	73.959999	73.959999	72	8
1781295900	73.26	2.7	3.83	72.52	73.26	72.52	77
1781209500	70.56	0	0.00	70.56	70.56	70.56	0
1781123100	70.56	-0.58	-0.82	70.56	70.56	70.56	14
1781036700	71.14	0.84	1.19	68.68	71.14	68.68	130
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