Velan Inc【VLN】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	-0.09	-0.576923076923	15.6	16.16	15.16	3352	15.82029298	CS
4	-0.44	-2.75862068966	15.95	16.16	15.16	2470	15.60295509	CS
12	-0.39	-2.45283018868	15.9	16.16	14.77	2476	15.5938207	CS
26	-2.64	-14.5454545455	18.15	19.5	13.61	6118	15.3602447	CS
52	1.31	9.22535211268	14.2	19.5	13.61	7915	15.53114471	CS
156	2.71	21.171875	12.8	19.5	5.03	14698	11.40515058	CS
260	5.78	59.4039054471	9.73	19.5	4.76	13026	11.06754776	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
1781300400	15.51	-0.17	-1.08	15.54	15.54	15.5	801
1781214000	15.68	-0.32	-2.00	15.67	15.68	15.16	2047
1781127600	16	0.14	0.88	15.9	16	15.9	401
1781041200	15.86	-0.13	-0.81	16.16	16.16	15.74	10228
1780954800	15.99	0.24	1.52	16	16	15.99	400
1780695600	15.75	0.24	1.55	15.6	16	15.6	3683
1780609200	15.51	0	0.00	15.51	15.51	15.51	1
1780522800	15.51	-0.11	-0.70	15.52	15.52	15.51	2301
1780436400	15.62	0.07	0.45	15.62	15.62	15.62	307
1780350000	15.55	0	0.00	15.6	15.75	15.55	4649
1780090800	15.55	0.07	0.45	15.55	15.55	15.55	250
1780004400	15.48	0.09	0.58	15.35	15.48	15.35	8183
1779918000	15.39	0.03	0.20	15.39	15.39	15.39	267
1779831600	15.36	-0.12	-0.78	15.36	15.36	15.36	500
1779745200	15.48	0.08	0.52	15.53	15.55	15.48	906
1779486000	15.4	-0.17	-1.09	15.565	15.57	15.25	9300
1779399600	15.57	0	0.00	15.57	15.57	15.57	0
1779313200	15.57	0.02	0.13	15.56	15.57	15.5	2560
1779226800	15.55	-0.4	-2.51	15.73	15.73	15.55	593
1778881200	15.95	0.21	1.33	15.95	15.95	15.95	360
1778794800	15.74	0.24	1.55	15.94	15.94	15.56	1210
1778708400	15.5	0	0.00	15.5	15.5	15.5	4476
1778622000	15.5	0	0.00	15.33	15.55	15.33	511
1778535600	15.5	-0.02	-0.13	15.39	15.5	15.39	12204
1778276400	15.52	-0.06	-0.39	15.52	15.52	15.52	215
1778190000	15.58	0.01	0.06	15.58	15.58	15.58	202
1778103600	15.57	0.07	0.45	15.49	15.57	15.49	8236
1778017200	15.5	0	0.00	15.51	15.51	15.37	3450
1777930800	15.5	0.25	1.64	15.5	15.5	15.5	116
1777671600	15.25	-0.15	-0.97	14.8	15.3	14.8	2400
1777585200	15.4	0.39	2.60	15.2	15.4	15	1840
1777498800	15.01	0	0.00	15.14	15.15	15.01	4601
1777412400	15.01	-0.28	-1.83	15.15	15.18	14.77	3948
1777326000	15.29	0.03	0.20	15.13	15.29	15	2452
1777066800	15.26	-0.24	-1.55	15.5	15.5	15	3864
1776980400	15.5	-0.15	-0.96	15.66	15.66	15.5	2703
1776894000	15.65	-0.19	-1.20	15.75	15.76	15.65	1580
1776807600	15.84	0.07	0.44	15.84	15.84	15.84	600
1776721200	15.77	-0.23	-1.44	15.76	15.77	15.76	415
1776462000	16	0	0.00	15.63	16	15.61	2767
1776375600	16	0	0.00	16	16	16	0
1776289200	16	0	0.00	15.9	16	15.9	758
1776202800	16	0	0.00	15.95	16	15.95	2459
1776116400	16	0.01	0.06	15.66	16	15.66	1531
1775857200	15.99	0.17	1.07	15.9	15.99	15.9	900
1775770800	15.82	0.07	0.44	15.75	15.82	15.75	1250
1775684400	15.75	0.05	0.32	15.9	15.9	15.75	4285
1775598000	15.7	0	0.00	15.54	15.7	15.53	2904
1775511600	15.7	0	0.00	15.69	15.7	15.69	600
1775166000	15.7	0	0.00	15.7	15.7	15.7	0
1775079600	15.7	-0.15	-0.95	15.7	15.7	15.7	7430
1774993200	15.85	0.33	2.13	15.41	15.85	15.41	4147
1774906800	15.52	-0.23	-1.46	15.78	15.78	15.52	720
1774647600	15.75	-0.25	-1.56	15.6	15.9	15.6	500
1774561200	16	0.1	0.63	15.69	16	15.6	3200
1774474800	15.9	0.3	1.92	15.61	15.9	15.61	200
1774388400	15.6	-0.04	-0.26	15.61	15.61	15.6	3572
1774302000	15.64	-0.36	-2.25	15.76	15.76	15.64	220
1774042800	16	0.1	0.63	15.9	16	15.62	4200
1773956400	15.9	-0.2	-1.24	15.9	15.9	15.9	9000
1773870000	16.1	0	0.00	16.2	16.2	16	4700
1773783600	16.1	0	0.00	16.1	16.1	16.1	100
1773697200	16.1	0.1	0.63	15.5	16.18	15.5	1594
1773438000	16	0	0.00	15.81	16	15.61	6100