Starwood Property Trust Inc【VSP】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	0.02	0.13807386952	14.485	14.755	14.25	1789	14.54117354	DE
4	-0.19	-1.29295678802	14.695	14.935	14.25	981	14.62736988	DE
12	-0.66	-4.35212660732	15.165	15.85	14.25	1207	14.95225457	DE
26	-0.825	-5.38160469667	15.33	15.99	14.25	956	15.10581061	DE
52	-3.29	-18.4883394212	17.795	18.05	14.25	911	15.71120625	DE
156	-4.394999	-23.2539641933	18.899999	20.2	14.25	703	17.02968796	DE
260	-4.394999	-23.2539641933	18.899999	20.2	14.25	703	17.02968796	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
1783455900	14.635	0.11	0.76	14.755	14.755	14.52	3198
1783369500	14.525	0.01	0.07	14.54	14.59	14.475	2692
1783110300	14.515	0.18	1.22	14.48	14.715	14.48	995
1783023900	14.34	-0.14	-0.97	14.43	14.44	14.25	747
1782937500	14.48	-0.02	-0.14	14.485	14.505	14.465	1311
1782851100	14.5	-0.26	-1.73	14.57	14.575	14.455	685
1782764700	14.755	0.01	0.03	14.895	14.895	14.7	347
1782505500	14.75	0.21	1.44	14.84	14.84	14.55	965
1782419100	14.54	-0.34	-2.25	14.795	14.795	14.54	83
1782332700	14.875	0.18	1.19	14.615	14.875	14.615	339
1782246300	14.7	-0.07	-0.47	14.63	14.7	14.515	1138
1782159900	14.77	0.11	0.75	14.7	14.775	14.7	1632
1781900700	14.66	0.03	0.21	14.66	14.66	14.66	48
1781814300	14.63	0.11	0.76	14.75	14.75	14.575	1125
1781727900	14.52	-0.07	-0.48	14.72	14.72	14.52	792
1781641500	14.59	0.09	0.62	14.505	14.59	14.505	351
1781555100	14.5	-0.1	-0.68	14.9	14.9	14.5	774
1781295900	14.6	-0.34	-2.24	14.6	14.6	14.6	539
1781209500	14.935	0.04	0.27	14.775	14.935	14.775	340
1781123100	14.895	0.09	0.64	14.695	14.9	14.695	1516
1781036700	14.8	0.11	0.71	14.715	14.8	14.715	675
1780950300	14.695	-0.09	-0.58	14.935	15.04	14.695	857
1780691100	14.78	0.1	0.68	14.73	14.785	14.7	1469
1780604700	14.68	0	0.00	14.68	14.68	14.68	0
1780518300	14.68	0.04	0.27	14.68	14.68	14.68	200
1780431900	14.64	0.15	1.00	14.545	14.76	14.355	691
1780345500	14.495	-0.21	-1.39	14.565	14.725	14.495	436
1780086300	14.7	-0.01	-0.03	14.695	14.78	14.69	653
1779999900	14.705	-0.16	-1.04	14.785	14.87	14.705	480
1779913500	14.86	-0.08	-0.50	14.86	14.86	14.86	139
1779827100	14.935	0.05	0.37	14.735	14.935	14.735	15360
1779740700	14.88	0.05	0.34	15.085	15.085	14.875	420
1779481500	14.83	-0.01	-0.07	15.095	15.095	14.83	580
1779395100	14.84	0.18	1.23	14.835	14.84	14.635	500
1779308700	14.66	0.03	0.21	14.625	14.66	14.625	130
1779222300	14.63	0.13	0.90	14.545	14.68	14.545	3302
1779135900	14.5	-0.22	-1.46	14.6	14.6	14.5	470
1778876700	14.715	-0.04	-0.27	14.785	14.785	14.715	119
1778790300	14.755	0.02	0.10	14.585	14.755	14.55	466
1778703900	14.74	-0.05	-0.34	14.835	14.835	14.655	2330
1778617500	14.79	0.1	0.68	14.74	14.79	14.655	538
1778531100	14.69	-0.32	-2.10	14.965	15.185	14.69	499
1778271900	15.005	-0.4	-2.56	15.355	15.355	14.99	828
1778185500	15.4	-0.25	-1.57	15.735	15.735	15.4	586
1778099100	15.645	0.04	0.29	15.645	15.645	15.645	12
1778012700	15.6	0.13	0.84	15.355	15.6	15.355	402
1777926300	15.47	-0.12	-0.77	15.505	15.655	15.42	4611
1777580700	15.59	0.09	0.58	15.305	15.675	15.305	1937
1777494300	15.5	-0.2	-1.24	15.7	15.85	15.5	1411
1777407900	15.695	0.1	0.64	15.555	15.695	15.555	204
1777321500	15.595	0.02	0.10	15.6	15.625	15.595	112
1777062300	15.58	0.1	0.65	15.405	15.58	15.405	403
1776975900	15.48	-0.14	-0.90	15.615	15.655	15.46	4632
1776889500	15.62	-0.03	-0.16	15.52	15.62	15.52	266
1776803100	15.645	0.23	1.46	15.5	15.645	15.5	298
1776716700	15.42	-0.02	-0.13	15.41	15.42	15.41	1596
1776457500	15.44	0.13	0.82	15.115	15.44	15.115	1806
1776371100	15.315	-0.07	-0.42	15.35	15.445	15.315	465
1776284700	15.38	0.07	0.46	15.165	15.385	15.165	500
1776198300	15.31	0.29	1.93	15.31	15.31	15.31	100
1776111900	15.02	-0.09	-0.60	15.235	15.235	15	560
1775852700	15.11	-0.09	-0.56	15.26	15.26	15.05	228
1775766300	15.195	0.09	0.56	15.14	15.195	15.14	135
1775679900	15.11	0.2	1.31	15.07	15.11	15.07	130