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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	65.31	3.81	6.20	61.2	65.65	60.82	788
1783628700	61.5	-3.4	-5.24	64.62	66.26	61.5	1206
1783542300	64.9	-3.35	-4.91	66.56	67	64	608
1783455900	68.25	-4.7	-6.44	72.01	73.19	68.25	1264
1783369500	72.95	-1.35	-1.82	75	79.14	72.95	15412
1783110300	74.3	3.83	5.43	74.08	74.37	74.06	317
1783023900	70.47	-3.56	-4.81	73.62	75.15	70.05	1198
1782937500	74.03	-4.02	-5.15	79.05	80	73.599999	2800
1782851100	78.05	10.31	15.22	68.09	78.05	65.989999	1593
1782764700	67.739999	13.37	24.59	54.55	67.739999	54.55	4524
1782505500	54.37	2.08	3.98	51.5	54.73	51.38	1274
1782419100	52.29	-3.47	-6.22	55.81	55.81	51.53	1037
1782332700	55.76	-0.53	-0.94	56.19	56.42	55.76	207
1782246300	56.29	-0.19	-0.34	55.8	56.29	55	85
1782159900	56.48	0.37	0.66	56.07	57.19	53.57	1368
1781900700	56.11	0.21	0.38	55.09	56.11	55.09	686
1781814300	55.9	-0.1	-0.18	57.28	57.59	55.16	2022
1781727900	56	2.32	4.32	54.59	56.85	54.03	1188
1781641500	53.68	-3.11	-5.48	56.4	57.79	52.98	2428
1781555100	56.79	-3.47	-5.76	62.22	63.5	56.3	7404
1781295900	60.26	-1.17	-1.90	64	65.31	59.64	2662
1781209500	61.43	7.91	14.78	54.3	61.43	53.5	1285
1781123100	53.52	-1.79	-3.24	54.7	54.7	52.3	4418
1781036700	55.31	-0.27	-0.49	56.2	58.32	53.41	2245
1780950300	55.58	-2.76	-4.73	58.92	61.37	54.62	4571
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