Viasat Inc【VS1】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	-14.69	-20.9021058623	70.28	70.29	54.62	3460	62.27987515	DE
4	-4.41	-7.35	60	76.95	54.62	4175	64.68409978	DE
12	14.48	35.2225735831	41.11	76.95	37.909999	2714	57.0220099	DE
26	25.18	82.8017099638	30.41	76.95	27.3	2186	48.18923981	DE
52	47.626	598.016072325	7.964	76.95	7.964	2178	36.25986397	DE
156	30.19	118.858267717	25.4	76.95	6.452	1510	26.40888216	DE
260	30.19	118.858267717	25.4	76.95	6.452	1510	26.40888216	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	58.34	-5.56	-8.70	63.8	63.8	57.24	3473
1780604700	63.9	2.73	4.46	59.19	63.92	57.83	3715
1780518300	61.17	-1.16	-1.86	62.04	64.87	61.17	788
1780431900	62.33	-1.13	-1.78	61.8	63.99	60.5	2182
1780345500	63.46	-5.14	-7.49	70.28	70.29	61.44	7143
1780086300	68.599999	-6.1	-8.17	70.5	71.2	64.36	21265
1779999900	74.7	1.54	2.10	74.87	76.95	70.68	3290
1779913500	73.16	3.07	4.38	71.56	74.989999	67.88	2055
1779827100	70.09	3.3	4.94	66.69	74.209999	66.129999	3550
1779740700	66.79	2.4	3.73	66.04	66.79	66.04	896
1779481500	64.39	3.36	5.51	62.12	66.65	61.5	3038
1779395100	61.03	-3.97	-6.11	64.8	67	60.57	3132
1779308700	65	3.89	6.37	60	65.08	60	4255
1779222300	61.11	0.84	1.39	61.59	61.99	57.81	1825
1779135900	60.27	-0.37	-0.61	60.5	62.16	59.55	14681
1778876700	60.64	-1.63	-2.62	63.62	63.89	59.8	3378
1778790300	62.27	1.14	1.86	61.44	63.61	60.41	791
1778703900	61.13	1.34	2.24	60.32	62.58	60.32	2056
1778617500	59.79	-2.28	-3.67	61.97	61.97	58.05	1188
1778531100	62.07	3.23	5.49	60	62.88	58.98	808
1778271900	58.84	3.18	5.71	56.34	58.85	56.34	551
1778185500	55.66	-1.48	-2.59	57.35	57.73	55.66	582
1778099100	57.14	1.9	3.44	55.89	57.9	55.74	2345
1778012700	55.24	0.47	0.86	54.71	56.37	54.71	526
1777926300	54.77	-1.23	-2.20	54.8	55.4	53.71	5454
1777580700	56	6.01	12.01	50.93	56	50.47	995
1777494300	49.995	0.59	1.20	49.455	49.995	48.76	634
1777407900	49.4	-0.26	-0.52	49.62	49.62	47.72	139
1777321500	49.66	-3.35	-6.32	53.54	53.58	49.66	1646
1777062300	53.01	-0.36	-0.67	54.5	55.51	52.19	1678
1776975900	53.37	-0.24	-0.45	52.66	54.52	52.54	1049
1776889500	53.61	0.49	0.92	54.24	56	52.8	2848
1776803100	53.12	-1.13	-2.08	53.9	55.64	53.11	1440
1776716700	54.25	1.25	2.36	53.95	54.94	53.01	4858
1776457500	53	1.33	2.57	51.48	54.35	51.48	2828
1776371100	51.67	0.87	1.71	50.4	51.74	50.01	2422
1776284700	50.8	2.28	4.70	48.995	50.8	47.99	4834
1776198300	48.52	-0.15	-0.31	48.74	50.32	48.03	5818
1776111900	48.67	0.54	1.11	48.315	48.67	47.18	345
1775852700	48.135	0.15	0.31	48.035	48.525	46.81	834
1775766300	47.985	-0.11	-0.23	48.8	49.565	47.8	3780
1775679900	48.095	1.6	3.43	49.1	50	47.135	763
1775593500	46.5	0.33	0.71	45.825	46.5	44.085	699
1775161500	46.17	6.49	16.36	39.89	46.17	38.65	1464
1775075100	39.68	0.28	0.71	40.26	41.119999	39.68	59
1774988700	39.4	1.36	3.58	38	40.2	37.909999	846
1774902300	38.04	-2.23	-5.54	39.799999	41.5	38.04	12433
1774646700	40.27	-1.73	-4.12	41.26	41.76	40.27	1073
1774560300	42	-2.38	-5.36	42	42.119999	41.59	212
1774473900	44.38	2.81	6.76	43	44.38	43	597
1774387500	41.57	-0.62	-1.47	41.92	42.45	41.57	353
1774301100	42.19	2.46	6.19	39.72	42.51	39	1437
1774041900	39.729999	-5.35	-11.87	45.64	45.96	39.729999	782
1773955500	45.08	2.58	6.07	42.57	45.15	40.4	720
1773869100	42.5	-0.4	-0.93	44.46	44.52	42.5	942
1773782700	42.9	1.5	3.62	41.59	42.92	40.74	1769
1773696300	41.4	0.9	2.22	41.11	41.83	40.869999	1442
1773437100	40.5	-0.32	-0.78	39.96	40.96	39.96	986
1773350700	40.82	1.13	2.85	39.58	40.82	39.58	107
1773264300	39.69	0.13	0.33	40.21	40.21	39.69	38
1773177900	39.56	-0.09	-0.23	39.15	39.99	39.15	187
1773091500	39.65	1.22	3.17	40	40	36.19	3272