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	-0.85	-6.40060240964	13.28	13.4	12.4	924894	12.99405469	CS
4	-3.6	-22.4578914535	16.03	16.31	12.4	908143	14.18708973	CS
12	-5.27	-29.7740112994	17.7	18.73	12.4	1134106	16.05840819	CS
26	1.14	10.0974313552	11.29	20.31	10.72	1286832	15.71745175	CS
52	2.25	22.1021611002	10.18	20.31	9.71	1063822	13.93471564	CS
156	-3.94	-24.0684178375	16.37	21.6	7.29	893504	14.31921659	CS
260	1.52	13.932172319	10.91	39.21	7.06	1224167	18.19172025	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
1783374000	12.43	-0.46	-3.57	13	13	12.4	931878
1783114800	12.89	0.19	1.50	12.82	12.93	12.76	423328
1783028400	12.7	-0.57	-4.30	13	13.19	12.67	1363828
1782855600	13.27	0.18	1.38	13.16	13.4	13.1	1453342
1782769200	13.09	-0.07	-0.53	13.28	13.37	13.03	459078
1782510000	13.16	-0.21	-1.57	13.14	13.32	13.1	804780
1782423600	13.37	-0.03	-0.22	13.26	13.43	13.15	659524
1782337200	13.4	-0.54	-3.87	13.57	13.57	13.28	1376685
1782250800	13.94	-0.01	-0.07	13.87	14.05	13.81	689356
1782164400	13.95	-0.08	-0.57	13.92	14.12	13.76	559699
1781905200	14.03	0.19	1.37	13.76	14.09	13.76	408735
1781818800	13.84	-0.51	-3.55	14.16	14.16	13.55	1176623
1781732400	14.35	-0.14	-0.97	14.54	14.69	14.27	1225823
1781646000	14.49	-0.3	-2.03	14.5	14.64	14.33	1211461
1781559600	14.79	-0.79	-5.07	14.6	14.82	14.32	1321278
1781300400	15.58	-0.07	-0.45	15.52	15.73	15.4	931790
1781214000	15.65	-0.23	-1.45	16.07	16.23	15.5	1004945
1781127600	15.88	0.4	2.58	15.75	16.11	15.65	505338
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