Valley Natl Bancorp【VNB】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	0	0	12.2	0	0	0	DE
4	0.7	6.25	11.2	12.2	11.1	6	11.26363636	DE
12	1.3	12.2641509434	10.6	12.2	10.5	269	11.69406757	DE
26	1.700001	16.6666781046	10.199999	12.2	9.9499999	261	10.84991788	DE
52	4.05	51.5923566879	7.85	12.2	7.3	313	9.78681189	DE
156	4.25	55.5555555556	7.65	12.2	6.1	260	9.11052429	DE
260	4.25	55.5555555556	7.65	12.2	6.1	260	9.11052429	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	11.7	0	0.00	11.7	11.7	11.7	0
1780604700	11.7	0	0.00	11.7	11.7	11.7	0
1780518300	11.7	0	0.00	11.7	11.7	11.7	0
1780431900	11.7	0	0.00	11.7	11.7	11.7	0
1780345500	11.7	0	0.00	11.7	11.7	11.7	0
1780086300	11.7	0	0.00	11.7	11.7	11.7	0
1779999900	11.7	0	0.00	11.7	11.7	11.7	0
1779913500	11.7	0	0.00	11.7	11.7	11.7	0
1779827100	11.7	0.6	5.41	11.8	11.8	11.7	6
1779740700	11.1	0	0.00	11.1	11.1	11.1	0
1779481500	11.1	0	0.00	11.1	11.1	11.1	0
1779395100	11.1	0	0.00	11.1	11.1	11.1	0
1779308700	11.1	0	0.00	11.1	11.1	11.1	0
1779222300	11.1	0	0.00	11.2	11.2	11.1	6
1779135900	11.1	0	0.00	11.1	11.3	11.1	8
1778876700	11.1	-0.6	-5.13	11.2	11.2	11.1	2
1778790300	11.7	0	0.00	11.7	11.7	11.7	0
1778703900	11.7	0	0.00	11.7	11.7	11.7	0
1778617500	11.7	0	0.00	11.7	11.7	11.7	0
1778531100	11.7	0	0.00	11.7	11.7	11.7	0
1778271900	11.7	0	0.00	11.7	11.7	11.7	0
1778185500	11.7	0	0.00	11.7	11.7	11.7	0
1778099100	11.7	-0.1	-0.85	11.7	11.7	11.7	600
1778012700	11.8	0	0.00	11.8	11.8	11.8	0
1777926300	11.8	0	0.00	11.8	11.8	11.8	0
1777580700	11.8	0	0.00	11.8	11.8	11.8	0
1777494300	11.8	0	0.00	11.8	11.8	11.8	0
1777407900	11.8	0	0.00	11.8	11.8	11.8	0
1777321500	11.8	0	0.00	11.8	11.8	11.8	0
1777062300	11.8	-0.1	-0.84	11.5	11.9	11.5	1735
1776975900	11.9	0.4	3.48	11.9	11.9	11.9	35
1776889500	11.5	0	0.00	11.5	11.5	11.5	0
1776803100	11.5	-0.1	-0.86	11.5	11.5	11.5	48
1776716700	11.6	0.5	4.50	11.4	11.6	11.4	1247
1776457500	11.1	-0.3	-2.63	11.1	11.1	11.1	1
1776371100	11.4	0	0.00	11.4	11.4	11.4	0
1776284700	11.4	0	0.00	11.4	11.4	11.4	0
1776198300	11.4	0	0.00	11.4	11.4	11.4	0
1776111900	11.4	0	0.00	11.4	11.4	11.4	0
1775852700	11.4	0	0.00	11.4	11.4	11.4	0
1775766300	11.4	0	0.00	11.4	11.4	11.4	0
1775679900	11.4	0.8	7.55	11.4	11.4	11.4	25
1775597100	10.6	0	0.00	10.6	10.6	10.6	0
1775165100	10.6	0	0.00	10.6	10.6	10.6	0
1775078700	10.6	0	0.00	10.6	10.6	10.6	0
1774992300	10.6	0	0.00	10.6	10.6	10.6	0
1774905900	10.6	0	0.00	10.6	10.6	10.6	0
1774646700	10.6	0	0.00	10.6	10.6	10.6	0
1774560300	10.6	0	0.00	10.6	10.6	10.6	0
1774473900	10.6	0.1	0.95	10.6	10.6	10.6	40
1774387500	10.5	0	0.00	10.5	10.5	10.5	0
1774301100	10.5	-0.1	-0.94	10.5	10.5	10.5	2
1774041900	10.6	0	0.00	10.6	10.6	10.6	0
1773955500	10.6	0	0.00	10.6	10.6	10.6	0
1773869100	10.6	0	0.00	10.6	10.6	10.6	0
1773782700	10.6	-0.1	-0.93	10.6	10.6	10.6	4
1773696300	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1773437100	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1773350700	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1773264300	10.699999	0.6	5.94	10.699999	10.699999	10.699999	1
1773177900	10.1	0	0.00	10.1	10.1	10.1	0
1773091500	10.1	-0.4	-3.81	10.3	10.3	10.1	1295