Valeura Energy Inc【VLE】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	-0.68	-6.17059891107	11.02	11.35	10.18	310645	10.81090005	CS
4	-0.6	-5.4844606947	10.94	12.02	10.18	486686	11.08887262	CS
12	-4.07	-28.2442748092	14.41	14.86	10.18	620951	12.31925593	CS
26	2.14	26.0975609756	8.2	15.6	7.6	543010	12.32567189	CS
52	2.98	40.4891304348	7.36	15.6	6.07	411577	10.63882754	CS
156	8.44	444.210526316	1.9	15.6	1.57	422535	6.70112411	CS
260	9.865	2076.84210526	0.475	15.6	0.4	364007	5.16991642	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
1782423600	10.46	0	0.00	10.46	10.46	10.46	0
1782337200	10.46	-0.46	-4.21	10.81	10.82	10.39	436893
1782250800	10.92	-0.08	-0.73	10.91	10.99	10.84	234561
1782164400	11	-0.16	-1.43	11.02	11.19	10.93	291884
1781905200	11.16	0.27	2.48	10.89	11.35	10.85	95778
1781818800	10.89	-0.3	-2.68	11.02	11.02	10.57	494107
1781732400	11.19	0.13	1.18	11	11.46	10.98	300057
1781646000	11.06	-0.32	-2.81	11.18	11.3	10.9	332013
1781559600	11.38	-0.29	-2.49	11.19	11.46	11	393913
1781300400	11.67	-0.1	-0.85	11.51	11.72	11.48	258783
1781214000	11.77	0.25	2.17	11.59	12.02	11.39	315664
1781127600	11.52	0.47	4.25	11.08	11.64	11.08	301322
1781041200	11.05	-0.43	-3.75	11.39	11.39	10.95	378054
1780954800	11.48	0.32	2.87	11.35	11.5	11.3	330664
1780695600	11.16	-0.39	-3.38	11.5	11.5	11.02	467339
1780609200	11.55	0.06	0.52	11.23	11.67	11.2	259472
1780522800	11.49	0.21	1.86	11.46	11.69	11.35	521736
1780436400	11.28	0.12	1.08	11.08	11.44	11.08	401092
1780350000	11.16	0.34	3.14	10.97	11.26	10.97	632076
1780090800	10.82	-0.11	-1.01	10.83	10.98	10.53	2499895
1780004400	10.93	0.14	1.30	10.94	11.17	10.86	788416
1779918000	10.79	-0.36	-3.23	10.97	11.03	10.76	718894
1779831600	11.15	-0.3	-2.62	11.62	11.73	11.14	863814
1779745200	11.45	-0.77	-6.30	11.96	12	11.36	624097
1779486000	12.22	-0.15	-1.21	12.36	12.43	12.17	262310
1779399600	12.37	-0.54	-4.18	13.08	13.19	12.28	511761
1779313200	12.91	-0.3	-2.27	13.15	13.36	12.88	482862
1779226800	13.21	-0.34	-2.51	13.56	13.76	13.12	659279
1778881200	13.55	0.6	4.63	13.24	13.59	13.21	690324
1778794800	12.95	-0.11	-0.84	13	13.27	12.62	560353
1778708400	13.06	-0.39	-2.90	13.31	13.42	13.02	353401
1778622000	13.45	0.72	5.66	12.85	13.55	12.85	761550
1778535600	12.73	0.2	1.60	12.72	12.85	12.59	283444
1778276400	12.53	-0.23	-1.80	12.79	12.79	12.53	477750
1778190000	12.76	-0.16	-1.24	12.68	12.92	12.39	491223
1778103600	12.92	-0.57	-4.23	12.87	13.09	12.5	873229
1778017200	13.49	-0.04	-0.30	13.4	13.7	13.34	485592
1777930800	13.53	0.4	3.05	13.33	13.71	13.12	320342
1777671600	13.13	-0.29	-2.16	13.39	13.42	12.97	267024
1777585200	13.42	-0.18	-1.32	13.55	13.55	13.31	334343
1777498800	13.6	0.51	3.90	13.37	13.64	13.3	507793
1777412400	13.09	0.44	3.48	12.93	13.26	12.83	707192
1777326000	12.65	0.37	3.01	12.29	12.68	12.29	568072
1777066800	12.28	0.01	0.08	12.13	12.41	12	468997
1776980400	12.27	0.19	1.57	12.25	12.44	11.9	734072
1776894000	12.08	0.4	3.42	11.99	12.25	11.87	1056626
1776807600	11.68	0.01	0.09	11.54	11.81	11.41	940184
1776721200	11.67	-0.05	-0.43	12.01	12.18	11.61	916923
1776462000	11.72	-1.04	-8.15	12.02	12.02	11.03	1389823
1776375600	12.76	0.02	0.16	12.71	13	12.71	463760
1776289200	12.74	-0.35	-2.67	13.1	13.15	12.72	683799
1776202800	13.09	-0.63	-4.59	13.4	13.44	12.89	985068
1776116400	13.72	0.29	2.16	13.74	14.42	13.61	854982
1775857200	13.43	0.27	2.05	13.16	13.45	13.05	840165
1775770800	13.16	0.25	1.94	13.52	13.68	12.92	805264
1775684400	12.91	-1.85	-12.53	13.19	13.25	12.4	2017964
1775598000	14.76	0.77	5.50	14.24	14.86	14.12	1119418
1775511600	13.99	0.14	1.01	13.84	14.2	13.7	456866
1775166000	13.85	0.19	1.39	14.41	14.53	13.78	742853
1775079600	13.66	-1.1	-7.45	14.46	14.67	13.25	1209697
1774993200	14.76	-0.52	-3.40	15.42	15.52	14.36	987025
1774906800	15.28	0.07	0.46	15.34	15.6	14.91	825067
1774647600	15.21	0.6	4.11	14.81	15.36	14.81	940925
1774561200	14.61	0.37	2.60	14.3	15.1	14.3	625474