5N Plus Inc【VNP】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	-2.36	-5.75750182971	40.99	45.14	37.15	851668	41.50892993	CS
4	-6.57	-14.5353982301	45.2	45.2	36.39	753471	41.19577031	CS
12	6.49	20.1929060361	32.14	49.97	30.17	571441	39.74410738	CS
26	20.24	110.059815117	18.39	49.97	17.6	529874	33.23541658	CS
52	30.03	349.186046512	8.6	49.97	8.54	453272	26.17022291	CS
156	35.55	1154.22077922	3.08	49.97	2.96	260887	17.59252139	CS
260	35.65	1196.30872483	2.98	49.97	1.03	216842	13.47863191	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	38.63	-1.07	-2.70	38.81	39.29	37.99	300964
1782423600	39.7	0.2	0.51	40.06	40.46	38.69	318245
1782337200	39.5	0.91	2.36	38.36	39.6	37.15	611895
1782250800	38.59	-2.93	-7.06	39.47	40	37.61	724225
1782164400	41.52	-2.36	-5.38	44.04	45.14	40.45	955638
1781905200	43.88	2.81	6.84	40.99	44.05	40.99	1648336
1781818800	41.07	0.5	1.23	41.55	41.75	40.29	403540
1781732400	40.57	0	0.00	41.01	42.5	40.54	440487
1781646000	40.57	0.48	1.20	39.59	41.31	39.1	698200
1781559600	40.09	0.84	2.14	40.98	41.1	39.7	660185
1781300400	39.25	-0.84	-2.10	40.41	40.87	38.9	647708
1781214000	40.09	3.31	9.00	37.32	40.49	37.32	1092125
1781127600	36.78	-1.81	-4.69	38.41	38.82	36.39	710493
1781041200	38.59	-4.13	-9.67	42.6	42.6	37.8	732732
1780954800	42.72	1.87	4.58	42.01	43.25	41.27	767878
1780695600	40.85	-2.44	-5.64	42.57	43.41	40.25	923426
1780609200	43.29	0.37	0.86	42.67	43.95	42.5	662079
1780522800	42.92	-1.96	-4.37	44.76	44.76	42.6	423702
1780436400	44.88	3.88	9.46	41.2	44.89	41.2	770333
1780350000	41	-1.74	-4.07	42.69	42.69	40.65	593256
1780090800	42.74	-2.53	-5.59	45.2	45.2	40.44	1284940
1780004400	45.27	-0.63	-1.37	46.02	47.05	45.17	771601
1779918000	45.9	-1.75	-3.67	48.55	49.97	45.46	1348078
1779831600	47.65	2.37	5.23	46	49.42	46	1120498
1779745200	45.28	0.55	1.23	45.5	46	45.24	197823
1779486000	44.73	1.65	3.83	43	45.07	42.31	456371
1779399600	43.08	-0.21	-0.49	43.29	44	42.24	584857
1779313200	43.29	1.53	3.66	42.25	44.97	42.25	726409
1779226800	41.76	1.73	4.32	40.38	42.79	40.16	868580
1778881200	40.03	-0.32	-0.79	39.61	40.18	38.5	416565
1778794800	40.35	0.05	0.12	40.33	41.5	38.93	464527
1778708400	40.3	1.15	2.94	39.13	40.7	39.13	393066
1778622000	39.15	0.61	1.58	38.13	39.8	37.54	536263
1778535600	38.54	0.94	2.50	37.96	39.05	37.16	367081
1778276400	37.6	0.31	0.83	37.72	39.59	37.15	485426
1778190000	37.29	1.24	3.44	36.89	39.7	36.8	847253
1778103600	36.05	0.85	2.41	35.71	36.34	35.4	435489
1778017200	35.2	-0.24	-0.68	35.5	36.32	34.83	321920
1777930800	35.44	0.48	1.37	34.51	35.85	34.4	460468
1777671600	34.96	2.19	6.68	32.74	35.12	32.659999	350121
1777585200	32.77	1.4	4.46	31.15	32.95	30.17	271875
1777498800	31.37	-0.74	-2.30	32	32.1	31.07	319871
1777412400	32.11	-0.85	-2.58	32.25	32.54	31.9	180569
1777326000	32.96	-0.34	-1.02	33.64	33.78	32.61	241445
1777066800	33.299999	0.3	0.91	33.27	33.74	33	207598
1776980400	33	-0.41	-1.23	33.52	34.11	32.45	247058
1776894000	33.409999	-0.18	-0.54	33.98	34.29	32.6	461007
1776807600	33.59	-1.18	-3.39	34.8	34.96	33.4	476091
1776721200	34.77	1.2	3.57	33.03	34.95	32.57	494790
1776462000	33.57	-0.09	-0.27	33.98	34.21	33.159999	289108
1776375600	33.66	-0.31	-0.91	33.69	34.94	33.45	520878
1776289200	33.97	-0.74	-2.13	34.74	34.74	33.46	410274
1776202800	34.71	-1.07	-2.99	35.98	36.19	34.66	468342
1776116400	35.78	0.31	0.87	35.31	36.4	34.9	341044
1775857200	35.47	1.42	4.17	34.26	35.7	34.02	361338
1775770800	34.05	0.09	0.27	33.79	34.59	33.439999	254930
1775684400	33.96	2.31	7.30	33.21	34.4	32.64	496483
1775598000	31.65	0.17	0.54	31.54	31.97	30.42	683671
1775511600	31.48	-0.29	-0.91	32.14	32.99	31.3	195364
1775166000	31.77	-0.62	-1.91	31.42	32.7	31.26	457197
1775079600	32.39	0.71	2.24	32.27	33	31.25	280025
1774993200	31.68	1.72	5.74	30	32.2	29.82	548686
1774906800	29.96	-3.09	-9.35	33.369999	33.369999	29.59	654460
1774647600	33.049999	-0.1	-0.30	32.92	33.93	31.88	419546