Vitrolife AB【VTFN】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	-0.59	-6.32368703108	9.33	9.33	8.6	185	9.04123781	DE
4	-1.145	-11.5832068791	9.885	10.13	8.6	165	9.45632386	DE
12	0.115	1.33333333333	8.625	11.16	7.835	408	9.66198811	DE
26	-4.15	-32.1955003879	12.89	13.03	7.835	619	10.00648662	DE
52	-5.37	-38.0581148122	14.11	14.56	7.835	546	11.26753552	DE
156	-3.67	-29.5729250604	12.41	24.18	7.835	939	18.24597897	DE
260	-3.67	-29.5729250604	12.41	24.18	7.835	939	18.24597897	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	8.93	0.02	0.17	8.8699999	8.93	8.8699999	69
1780604700	8.9149999	0.21	2.41	8.6	8.9149999	8.6	207
1780518300	8.705	-0.23	-2.57	8.81	8.81	8.705	35
1780431900	8.935	-0.24	-2.62	9.115	9.115	8.93	224
1780345500	9.175	-0.03	-0.27	9.1999999	9.23	9.135	447
1780086300	9.1999999	-0.21	-2.18	9.33	9.33	9.1999999	12
1779999900	9.4049999	0.03	0.32	9.305	9.465	9.305	310
1779913500	9.375	-0.11	-1.11	9.6549999	9.6549999	9.375	79
1779827100	9.48	-0.52	-5.20	9.545	9.545	9.42	213
1779740700	10	0.2	1.99	10	10	10	2
1779481500	9.805	-0.18	-1.80	9.735	9.805	9.735	50
1779395100	9.985	0.14	1.42	10.13	10.13	9.9049999	234
1779308700	9.845	0.09	0.92	9.8699999	9.8699999	9.845	315
1779222300	9.755	0.13	1.35	9.755	9.755	9.755	10
1779135900	9.625	0.13	1.32	9.41	9.625	9.41	52
1778876700	9.5	-0.13	-1.30	9.605	9.605	9.49	31
1778790300	9.625	0	0.00	9.625	9.625	9.625	0
1778703900	9.625	0.03	0.26	9.735	9.735	9.6199999	71
1778617500	9.6	-0.38	-3.76	9.93	9.93	9.6	628
1778531100	9.975	0.08	0.81	9.885	9.975	9.885	41
1778271900	9.895	0	0.00	9.895	9.895	9.895	0
1778185500	9.895	-0.05	-0.50	9.9949999	9.9949999	9.895	207
1778099100	9.945	0	0.00	9.945	9.945	9.945	0
1778012700	9.945	0.04	0.35	10.039999	10.039999	9.93	674
1777926300	9.91	0.17	1.69	9.8699999	10.05	9.775	472
1777580700	9.7449999	0.1	1.09	9.5399999	9.7449999	9.5399999	112
1777494300	9.64	-0.49	-4.84	9.935	9.935	9.64	285
1777407900	10.13	-0.37	-3.52	10.21	10.24	10.13	288
1777321500	10.5	-0.17	-1.59	10.76	10.76	10.5	110
1777062300	10.67	-0.31	-2.82	10.55	10.69	10.55	2034
1776975900	10.98	1	10.02	9.8699999	11.16	9.8699999	3223
1776889500	9.98	-0.18	-1.77	10.21	10.21	9.81	774
1776803100	10.16	-0.22	-2.12	10.31	10.31	10.14	280
1776716700	10.38	0.29	2.87	9.955	10.38	9.865	809
1776457500	10.09	0.19	1.92	9.99	10.16	9.99	655
1776371100	9.9	0.05	0.51	9.895	10.13	9.895	353
1776284700	9.85	0.11	1.13	9.81	9.85	9.73	154
1776198300	9.74	0.81	9.07	9.315	9.7449999	9.315	1673
1776111900	8.93	0.01	0.11	8.805	8.93	8.805	7
1775852700	8.92	0.1	1.13	8.975	9.11	8.92	21
1775766300	8.82	0.01	0.06	8.735	8.82	8.735	138
1775679900	8.815	0.19	2.20	9.1549999	9.1549999	8.815	901
1775593500	8.625	-0.01	-0.06	8.51	8.715	8.51	763
1775161500	8.63	-0.21	-2.32	8.66	8.66	8.51	271
1775075100	8.835	0.18	2.02	8.81	8.845	8.695	51
1774988700	8.66	0.36	4.34	8.435	8.66	8.435	1552
1774902300	8.3	-0.04	-0.42	8.4149999	8.42	8.235	187
1774646700	8.335	-0.08	-0.95	8.61	8.61	8.335	4
1774560300	8.4149999	-0.07	-0.77	8.4149999	8.4149999	8.4149999	4
1774473900	8.48	0.35	4.24	8.48	8.48	8.48	160
1774387500	8.135	0.27	3.37	8.19	8.19	8.135	254
1774301100	7.87	-0.23	-2.78	7.93	8.005	7.835	361
1774041900	8.095	-0.08	-0.98	8.17	8.21	8.07	307
1773955500	8.175	-0.33	-3.82	8.43	8.43	8.175	326
1773869100	8.5	-0.19	-2.19	8.63	8.63	8.5	971
1773782700	8.69	-0.12	-1.36	8.75	8.75	8.635	122
1773696300	8.81	0	0.00	8.755	8.81	8.645	546
1773437100	8.81	0.03	0.34	8.625	8.81	8.625	36
1773350700	8.7799999	-0.04	-0.40	8.7799999	8.7799999	8.7799999	4
1773264300	8.815	-0.12	-1.29	9.02	9.02	8.815	6
1773177900	8.93	0.25	2.94	8.81	9	8.81	88
1773091500	8.675	-0.18	-1.98	8.615	8.675	8.545	186