VersaBank【VBNK】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	-0.11	-0.40072859745	27.45	28.34	26.39	34925	27.71993466	CS
4	3.17	13.1154323542	24.17	28.93	24.08	27755	26.85765225	CS
12	8.14	42.3958333333	19.2	28.93	19.1	26481	24.72716455	CS
26	7.39	37.0426065163	19.95	28.93	18.23	28781	22.60345825	CS
52	12.04	78.6928104575	15.3	28.93	13.92	25600	19.8429015	CS
156	17.04	165.436893204	10.3	28.93	9.71	21021	18.26931978	CS
260	13.74	101.029411765	13.6	28.93	8.6	16028	17.47140618	CS

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
1781732400	27.11	-0.32	-1.17	27.48	27.64	27.05	17048
1781646000	27.43	0.16	0.59	27	27.71	27	20426
1781559600	27.27	-0.93	-3.30	28.34	28.34	27	26935
1781300400	28.2	0.79	2.88	27.39	28.25	27.38	79239
1781214000	27.41	0.03	0.11	27.45	27.69	26.95	30976
1781127600	27.38	-0.16	-0.58	27.46	27.61	27.17	10634
1781041200	27.54	0.28	1.03	27.5	28	26.92	26732
1780954800	27.26	0.28	1.04	28.93	28.93	27.14	22565
1780695600	26.98	0.63	2.39	26.86	27.31	26.3	14169
1780609200	26.35	-1.22	-4.43	27.49	27.6	24.89	48412
1780522800	27.57	2.49	9.93	25.8	28.8	25.68	124357
1780436400	25.08	0.32	1.29	24.77	25.59	24.77	29331
1780350000	24.76	-0.52	-2.06	25.48	25.48	24.33	26876
1780090800	25.28	0.03	0.12	25.23	25.28	24.68	13887
1780004400	25.25	0.49	1.98	24.78	25.25	24.75	30886
1779918000	24.76	-0.19	-0.76	24.9	24.9	24.62	2995
1779831600	24.95	0.16	0.65	24.72	24.95	24.64	15210
1779745200	24.79	0.39	1.60	24.16	24.79	24.16	4217
1779486000	24.4	0	0.00	24.53	24.54	24.4	2814
1779399600	24.4	0.28	1.16	24.17	24.55	24.08	7397
1779313200	24.12	0.22	0.92	24.33	24.56	24.12	11211
1779226800	23.9	0.6	2.58	23.93	24.19	23.71	18446
1778881200	23.3	-0.68	-2.84	24.01	24.06	23.3	9531
1778794800	23.98	0.34	1.44	23.95	24.27	23.95	7553
1778708400	23.64	-0.91	-3.71	24.26	24.26	23.42	13756
1778622000	24.55	-0.14	-0.57	24.81	24.81	24.27	19084
1778535600	24.69	-1.11	-4.30	25.86	26	24.69	33590
1778276400	25.8	0.3	1.18	25.5	25.82	25.48	35166
1778190000	25.5	0.14	0.55	25.5	25.75	25.08	27170
1778103600	25.36	0.52	2.09	25	25.37	24.97	19829
1778017200	24.84	0.4	1.64	24.57	25.53	24.57	22967
1777930800	24.44	-0.11	-0.45	24.55	24.71	24.29	14667
1777671600	24.55	0.28	1.15	24.62	24.62	24.04	15238
1777585200	24.27	-0.14	-0.57	24.77	24.77	24.14	19457
1777498800	24.41	-0.74	-2.94	25.15	25.2	24.21	35006
1777412400	25.15	0	0.00	25.14	25.25	24.92	23776
1777326000	25.15	0.15	0.60	25	25.19	24.8	20425
1777066800	25	0.56	2.29	24.8	25.4	24.55	39070
1776980400	24.44	-0.39	-1.57	24.84	24.9	24.24	18616
1776894000	24.83	0.26	1.06	24.61	24.85	24.6	23982
1776807600	24.57	0.52	2.16	24.4	25.06	24.1	77784
1776721200	24.05	2.2	10.07	22.3	24.1	22.3	85586
1776462000	21.85	-0.18	-0.82	22.27	22.4	21.85	18056
1776375600	22.03	-0.45	-2.00	22.41	22.41	22.03	17362
1776289200	22.48	-0.07	-0.31	22.25	22.63	22.25	22342
1776202800	22.55	-0.98	-4.16	23.73	23.73	22.16	34212
1776116400	23.53	0.13	0.56	23.4	24	22.95	45404
1775857200	23.4	0.41	1.78	23.05	23.87	22.8	41710
1775770800	22.99	1.96	9.32	21.03	23	21.03	65611
1775684400	21.03	0.74	3.65	20.5	21.21	20.48	29103
1775598000	20.29	0.03	0.15	20.25	20.33	20.06	13548
1775511600	20.26	0.02	0.10	20	20.5	19.98	14793
1775166000	20.24	0.02	0.10	19.99	20.35	19.98	8221
1775079600	20.22	0.4	2.02	19.89	20.26	19.89	12939
1774993200	19.82	0.46	2.38	19.4	19.85	19.4	12996
1774906800	19.36	0.02	0.10	19.22	19.4	19.1	23964
1774647600	19.34	0.22	1.15	19.13	19.53	19.13	18313
1774561200	19.12	-0.08	-0.42	19.2	19.7	19.12	10306
1774474800	19.2	0.11	0.58	19.1	19.7	19.1	19125
1774388400	19.09	0.21	1.11	18.49	19.25	18.49	13954
1774302000	18.88	0.44	2.39	18.67	19.08	18.64	13270
1774042800	18.44	-0.11	-0.59	18.5	18.52	18.23	34067
1773956400	18.55	-0.24	-1.28	18.58	18.69	18.31	32856
1773870000	18.79	-0.23	-1.21	19.03	19.03	18.67	32066