Varonis Systems Inc【VS2】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	1.23	4.40229062276	27.94	30	27.64	625	28.968744	DE
4	4.59	18.6737184703	24.58	30.7	24.58	481	28.5109271	DE
12	8.78	43.0603236881	20.39	30.7	17.005	560	24.18669241	DE
26	0.9	3.18358684117	28.27	30.82	17.005	459	24.51483442	DE
52	-13.199999	-31.1541168552	42.369999	54.98	17.005	441	30.03727224	DE
156	-0.15	-0.511596180082	29.32	55.42	17.005	413	36.81978185	DE
260	-0.15	-0.511596180082	29.32	55.42	17.005	413	36.81978185	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
1781641500	28.84	-0.3	-1.03	28.84	28.84	28.84	17
1781555100	29.14	0.22	0.76	29.39	30	29.14	1568
1781295900	28.92	0.46	1.62	28.92	28.92	28.92	500
1781209500	28.46	0.53	1.90	27.7	28.46	27.7	386
1781123100	27.93	-0.73	-2.55	27.94	27.94	27.64	46
1781036700	28.66	0	0.00	28.66	28.66	28.66	0
1780950300	28.66	0.66	2.36	28.72	28.72	27.95	333
1780691100	28	-1.28	-4.37	28.1	28.42	28	385
1780604700	29.28	0.4	1.39	28.55	29.28	28.24	307
1780518300	28.88	-1.69	-5.53	30.65	30.65	28.88	635
1780431900	30.57	0	0.00	30.7	30.7	29.98	685
1780345500	30.57	1.44	4.94	29.55	30.62	29.55	1402
1780086300	29.13	2.03	7.49	29.13	29.13	29.13	40
1779999900	27.1	1.1	4.23	27.1	27.1	27.1	70
1779913500	26	-0.33	-1.25	26	26	26	14
1779827100	26.33	-0.66	-2.45	26.45	26.45	26.19	456
1779740700	26.99	0.46	1.73	27.13	27.13	26.99	777
1779481500	26.53	0.25	0.95	26.42	27	26.34	295
1779395100	26.28	-0.06	-0.23	26.88	26.88	26.28	1001
1779308700	26.34	1.26	5.02	26.15	26.34	26.13	117
1779222300	25.08	1.08	4.50	24.58	25.08	24.58	119
1779135900	24	-0.2	-0.83	24	24	24	120
1778876700	24.2	0.72	3.07	23.26	24.2	22.92	839
1778790300	23.48	0.27	1.16	22.72	23.93	22.72	920
1778703900	23.21	-0.4	-1.69	23.75	23.75	22.95	418
1778617500	23.61	0.15	0.64	24.01	24.01	23.45	2632
1778531100	23.46	-0.8	-3.30	24.15	24.27	23.45	671
1778271900	24.26	-0.06	-0.25	24.4	24.4	23.42	611
1778185500	24.32	0.89	3.80	23.64	24.45	23.36	1741
1778099100	23.43	-0.3	-1.26	23.23	23.43	22.97	162
1778012700	23.73	0.31	1.32	23.5	23.73	23.5	338
1777926300	23.42	0.77	3.40	22.72	23.54	22.54	308
1777580700	22.65	-1.14	-4.79	23.25	23.51	22.65	1283
1777494300	23.79	2.06	9.48	24.72	25.89	22.51	2031
1777407900	21.73	1.55	7.68	21.73	21.73	21.73	100
1777321500	20.18	0	0.00	20.18	20.18	20.18	0
1777062300	20.18	0	0.00	20.18	20.18	20.18	0
1776975900	20.18	-1.13	-5.30	21.32	21.32	20.18	431
1776889500	21.309999	0.53	2.55	21.309999	21.309999	21.309999	111
1776803100	20.78	0	0.00	20.78	20.78	20.78	0
1776716700	20.78	0.7	3.49	20.36	20.78	20.36	353
1776457500	20.079999	0	0.00	20.079999	20.079999	20.079999	0
1776371100	20.079999	1.51	8.13	19.625	20.1	19.625	829
1776284700	18.57	0.1	0.54	18.55	18.57	18.39	395
1776198300	18.47	0	0.00	18.47	18.47	18.47	0
1776111900	18.47	1.31	7.63	17.204999	18.47	17.005	269
1775852700	17.16	-2.62	-13.25	18.495	18.495	17.16	713
1775766300	19.78	0	0.00	19.78	19.78	19.78	0
1775679900	19.78	-0.73	-3.56	19.78	19.78	19.78	50
1775593500	20.51	1.91	10.27	20.63	20.64	20.45	162
1775161500	18.6	-0.03	-0.16	18.6	18.6	18.6	50
1775075100	18.63	-0.07	-0.37	18.79	18.79	18.63	64
1774988700	18.7	-0.23	-1.22	18.505	18.7	18.495	149
1774902300	18.93	0.34	1.83	18.76	18.93	18.62	1087
1774646700	18.59	-0.32	-1.67	18.95	18.95	17.95	349
1774560300	18.905	-0.74	-3.79	18.41	18.905	18.41	201
1774473900	19.649999	0.24	1.26	19.575	19.649999	19.475	1431
1774387500	19.405	-0.86	-4.22	20.39	20.42	19.405	55
1774301100	20.26	-0.46	-2.22	20.42	20.86	20.26	168
1774041900	20.72	0	0.00	20.72	20.72	20.72	0
1773955500	20.72	-0.45	-2.13	20.72	20.72	20.72	60
1773869100	21.17	0	0.00	21.17	21.17	21.17	0
1773782700	21.17	0.31	1.49	20.829999	22	20.829999	355