Vermilion Energy Inc【VET】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	-0.64	-3.87409200969	16.52	16.96	15.24	873828	16.07519284	CS
4	-1.43	-8.26112073946	17.31	18.35	15.18	1217925	16.28929631	CS
12	-1.02	-6.03550295858	16.9	20.31	15.08	1372437	17.42856777	CS
26	3.51	28.3751010509	12.37	20.31	10.72	1305253	15.44700458	CS
52	5.71	56.145526057	10.17	20.31	9.71	1051634	13.76010912	CS
156	-0.25	-1.54990700558	16.13	21.6	7.29	890827	14.36269794	CS
260	5.38	51.2380952381	10.5	39.21	7.06	1229547	18.12808429	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
1781127600	15.48	0	0.00	15.48	15.48	15.48	0
1781041200	15.48	-0.75	-4.62	15.98	16.03	15.24	1038233
1780954800	16.23	0.39	2.46	16.03	16.309999	16	640875
1780695600	15.84	-0.83	-4.98	16.57	16.629999	15.8	1284566
1780609200	16.67	0.02	0.12	16.329999	16.75	16.23	649281
1780522800	16.649999	0.38	2.34	16.52	16.96	16.41	756185
1780436400	16.27	0.14	0.87	16.11	16.32	16.07	544301
1780350000	16.129999	0.92	6.05	15.75	16.36	15.68	1560733
1780090800	15.21	-0.48	-3.06	15.5	15.56	15.18	6195331
1780004400	15.69	-0.02	-0.13	16.11	16.11	15.68	805767
1779918000	15.71	-0.66	-4.03	15.96	15.99	15.62	865412
1779831600	16.37	0.16	0.99	16.35	16.73	16.329999	909645
1779745200	16.21	-0.77	-4.53	16.5	16.6	16.17	378871
1779486000	16.98	0.05	0.30	16.78	17.15	16.73	673563
1779399600	16.93	-0.4	-2.31	17.7	17.86	16.79	851250
1779313200	17.33	-0.84	-4.62	18.07	18.35	17.32	1291259
1779226800	18.17	0.55	3.12	17.8	18.28	17.73	1837929
1778881200	17.62	0.35	2.03	17.54	17.72	17.4	917897
1778794800	17.27	0.09	0.52	17.18	17.44	17.02	689175
1778708400	17.18	0.06	0.35	17.31	17.5	16.96	1250301
1778622000	17.12	0.37	2.21	17	17.21	16.81	1468166
1778535600	16.75	0.59	3.65	16.399999	16.8	16.399999	862676
1778276400	16.16	-0.03	-0.19	16.03	16.25	15.84	1211071
1778190000	16.19	0.03	0.19	15.86	16.35	15.55	2021043
1778103600	16.16	-2.4	-12.93	16.95	17.13	16.03	2876885
1778017200	18.56	0.16	0.87	18.16	18.73	18.09	1236987
1777930800	18.4	0.44	2.45	18.01	18.43	17.93	1049037
1777671600	17.96	-0.38	-2.07	18.19	18.25	17.5	1332907
1777585200	18.34	-0.09	-0.49	18.25	18.45	18.08	1314611
1777498800	18.43	0.55	3.08	18.35	18.47	18.02	1206940
1777412400	17.88	0.7	4.07	17.5	18.03	17.49	1219115
1777326000	17.18	0.32	1.90	17.09	17.33	17	756330
1777066800	16.86	-0.23	-1.35	17.44	17.44	16.75	680032
1776980400	17.09	0.31	1.85	16.66	17.16	16.66	1313192
1776894000	16.78	0.34	2.07	16.68	16.89	16.54	645153
1776807600	16.44	0.48	3.01	16.03	16.48	16	747876
1776721200	15.96	0.24	1.53	16	16.28	15.81	940637
1776462000	15.72	-1.36	-7.96	16.1	16.1	15.08	2240579
1776375600	17.08	0.23	1.36	16.719999	17.26	16.719999	1022590
1776289200	16.85	-0.41	-2.38	17.06	17.3	16.83	884167
1776202800	17.26	-0.55	-3.09	17.49	17.7	17.14	910486
1776116400	17.81	0.64	3.73	17.7	18.09	17.58	1121474
1775857200	17.17	-0.04	-0.23	17.06	17.54	17.06	614764
1775770800	17.21	-0.82	-4.55	18.24	18.4	17.06	1498836
1775684400	18.03	-1.45	-7.44	17.31	18.1	17.09	1523563
1775598000	19.48	0.38	1.99	19.26	19.83	19.26	1040380
1775511600	19.1	0.51	2.74	18.49	19.13	18.48	1445719
1775166000	18.59	0.73	4.09	18.86	19.05	18.24	1820676
1775079600	17.86	-1.31	-6.83	18.5	18.96	17.71	1480361
1774993200	19.17	0.2	1.05	18.81	19.93	18.52	2094921
1774906800	18.97	-0.34	-1.76	19.5	19.66	18.82	1245608
1774647600	19.31	0.92	5.00	18.92	19.45	18.6	1277020
1774561200	18.39	0.15	0.82	18.41	18.92	18.3	1104315
1774474800	18.24	-0.12	-0.65	18.18	18.41	17.97	1016689
1774388400	18.36	0.48	2.68	18	18.8	17.95	1919737
1774302000	17.88	-1.19	-6.24	18.01	18.49	17.69	1900184
1774042800	19.07	-0.76	-3.83	19.6	20.31	19	2428841
1773956400	19.83	2.49	14.36	17.68	20.16	17.68	5374247
1773870000	17.34	0.54	3.21	16.9	17.4	16.81	1612969
1773783600	16.8	0.43	2.63	16.48	16.87	16.46	1184862
1773697200	16.37	0.21	1.30	16.18	16.46	15.87	1180094
1773438000	16.16	-0.04	-0.25	16	16.36	15.87	1152886
1773351600	16.2	0.41	2.60	15.99	16.39	15.87	1501025
1773265200	15.79	0.18	1.15	15.61	15.88	15.48	873209