Versamet Royalties Corporation【VMET】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	0.5	2.96735905045	16.85	17.39	15.6	52646	16.23785732	CS
4	-0.68	-3.77149195785	18.03	19.06	14.97	118479	17.48430549	CS
12	3.34	23.8401142041	14.01	19.06	14.01	114009	16.8038085	CS
26	5.2	42.7983539095	12.15	19.06	11.75	109857	15.32717276	CS
52	5.05	41.0569105691	12.3	19.06	11.75	103352	15.26431636	CS
156	5.05	41.0569105691	12.3	19.06	11.75	103352	15.26431636	CS
260	5.05	41.0569105691	12.3	19.06	11.75	103352	15.26431636	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	17.35	1.35	8.44	16	17.39	16	63142
1782423600	16	0.03	0.19	16	16.45	15.78	79942
1782337200	15.97	-0.47	-2.86	16	16.05	15.6	66114
1782250800	16.44	-0.19	-1.14	16.35	16.51	15.99	46917
1782164400	16.629999	0.02	0.12	16.79	16.98	16.59	54699
1781905200	16.61	-0.33	-1.95	16.85	16.9	16.5	15559
1781818800	16.94	-0.75	-4.24	17.7	18	16.77	52367
1781732400	17.69	-0.41	-2.27	18.1	18.53	17.6	87841
1781646000	18.1	-0.22	-1.20	18.35	19	18.02	72490
1781559600	18.32	0.87	4.99	17.99	19.05	17.88	104178
1781300400	17.45	1.22	7.52	16.18	17.55	16.18	76982
1781214000	16.23	1.2	7.98	15.15	16.28	15.15	109491
1781127600	15.03	-0.47	-3.03	15.08	15.55	14.97	65711
1781041200	15.5	-0.86	-5.26	16.5	17.26	15.22	169483
1780954800	16.36	-0.7	-4.10	16.78	17.1	16.28	112674
1780695600	17.06	-0.7	-3.94	17.6	17.6	15.98	168098
1780609200	17.76	0.34	1.95	17.55	17.92	17.2	48629
1780522800	17.42	-1.02	-5.53	18.52	18.52	17.4	46299
1780436400	18.44	-0.22	-1.18	18.7	18.83	18.18	81894
1780350000	18.66	0.15	0.81	18.5	19.02	18	134098
1780090800	18.51	0.52	2.89	18.03	19.06	17.75	776113
1780004400	17.99	1.21	7.21	16.719999	18.15	16.399999	156021
1779918000	16.78	-0.22	-1.29	16.91	17.05	16.18	63650
1779831600	17	0.14	0.83	16.95	17.67	16.7	183686
1779745200	16.86	0.45	2.74	16.51	16.92	16.309999	30215
1779486000	16.41	0.19	1.17	16.32	16.48	16.05	49027
1779399600	16.219999	0.56	3.58	15.56	16.309999	15.56	65296
1779313200	15.66	0.8	5.38	14.91	15.83	14.91	78036
1779226800	14.86	-0.49	-3.19	15.25	15.25	14.69	62113
1778881200	15.35	-1.45	-8.63	16.76	17.01	15.03	184356
1778794800	16.8	-1.33	-7.34	17.88	17.88	16.57	77535
1778708400	18.13	0.96	5.59	17.14	18.16	17.14	99539
1778622000	17.17	-0.06	-0.35	17.11	17.2	16.55	48777
1778535600	17.23	0.7	4.23	16.51	17.23	16.51	67527
1778276400	16.53	0.56	3.51	16.01	16.73	16.01	51010
1778190000	15.97	-0.28	-1.72	16.2	16.75	15.95	65147
1778103600	16.25	1.22	8.12	15.26	16.25	15.21	194499
1778017200	15.03	-0.27	-1.76	15.3	15.33	14.85	86912
1777930800	15.3	-0.12	-0.78	15.39	15.86	15.11	107535
1777671600	15.42	0.27	1.78	15.15	15.47	15.06	91546
1777585200	15.15	-0.39	-2.51	15.7	15.76	15.04	109857
1777498800	15.54	-0.97	-5.88	16.35	16.46	15.48	63855
1777412400	16.51	-0.67	-3.90	17.12	17.12	16.25	95109
1777326000	17.18	0.39	2.32	17	17.2	16.37	74515
1777066800	16.79	-0.41	-2.38	17.3	17.3	16.66	66624
1776980400	17.2	-0.16	-0.92	17.25	17.65	16.99	108568
1776894000	17.36	0.43	2.54	17.17	17.55	17.14	85998
1776807600	16.93	-1.26	-6.93	18.14	18.14	16.8	139557
1776721200	18.19	3.09	20.46	15.84	18.64	15.84	426905
1776462000	15.1	0.03	0.20	15.21	15.7	15.07	62793
1776375600	15.07	-0.83	-5.22	15.73	15.8	15.06	43259
1776289200	15.9	-0.44	-2.69	16.44	16.44	15.65	78489
1776202800	16.34	0.32	2.00	16.19	16.5	16.02	106116
1776116400	16.02	-0.44	-2.67	16.36	16.36	15.93	97417
1775857200	16.46	-0.7	-4.08	17.2	17.25	16.46	128415
1775770800	17.16	1.14	7.12	16.42	17.19	16.219999	110939
1775684400	16.02	0.32	2.04	16	16.32	15.69	226339
1775598000	15.7	0.95	6.44	15.25	15.75	14.9	212064
1775511600	14.75	0.89	6.42	14.01	15.2	14.01	243706
1775166000	13.86	0.8	6.13	12.75	13.9	12.62	86142
1775079600	13.06	-0.14	-1.06	13.38	13.53	12.97	61483
1774993200	13.2	0.29	2.25	12.91	13.35	12.91	66555
1774906800	12.91	-0.24	-1.83	13.46	13.54	12.81	57196
1774647600	13.15	0.06	0.46	13.09	13.37	12.86	56679