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	4.36	12.2609673791	35.56	40.02	35.04	437	36.85643184	DE
4	11.2	38.9972144847	28.72	40.02	27.64	613	32.15400518	DE
12	22.715001	132.025587447	17.204999	40.02	17.005	614	27.13881265	DE
26	11.77	41.811722913	28.15	40.02	17.005	483	25.48906334	DE
52	-3.49	-8.03962220686	43.41	54.98	17.005	466	30.04076403	DE
156	10.6	36.1527967258	29.32	55.42	17.005	417	36.70993441	DE
260	10.6	36.1527967258	29.32	55.42	17.005	417	36.70993441	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
1783369500	40.02	2.83	7.61	37.6	40.02	37.42	786
1783110300	37.19	0	0.00	37.19	37.19	37.19	0
1783023900	37.19	-0.16	-0.43	36.64	37.21	36.63	286
1782937500	37.35	1.35	3.75	36.799999	37.82	36.799999	893
1782851100	36	0.79	2.24	35.13	36.03	35.13	503
1782764700	35.21	-0.06	-0.17	35.56	36.18	35.04	64
1782505500	35.27	0.71	2.05	33.47	35.27	33.47	1413
1782419100	34.56	2.11	6.50	33.75	34.56	33	783
1782332700	32.45	1.55	5.02	31.17	32.45	31.17	996
1782246300	30.9	2.36	8.27	28.11	33.009999	28.01	1637
1782159900	28.54	-0.35	-1.21	28.93	28.93	28.54	890
1781900700	28.89	-0.16	-0.55	28.89	28.89	28.89	9
1781814300	29.05	0.21	0.73	29.05	29.05	29.05	100
1781727900	28.84	0	0.00	28.84	28.84	28.84	0
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