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	-4.35	-9.62389380531	45.2	45.2	40.25	746862	43.0229591	CS
4	3.13	8.29798515376	37.72	49.97	37.15	656392	43.12231226	CS
12	11.82	40.7165001722	29.03	49.97	28.3	501807	37.32437811	CS
26	21.16	107.465718639	19.69	49.97	17.2	495236	30.28518953	CS
52	32.71	401.842751843	8.14	49.97	8.14	419697	24.14146267	CS
156	37.59	1153.06748466	3.26	49.97	2.96	247811	16.07743803	CS
260	37.72	1205.11182109	3.13	49.97	1.03	209671	12.21104063	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
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
1774561200	33.15	-1.61	-4.63	34.19	34.6	33	702763
1774474800	34.76	1.48	4.45	34.25	35.27	33.8	611315
1774388400	33.28	2.21	7.11	30.51	33.5	30.5	541886
1774302000	31.07	1.84	6.29	29.47	32.549999	29.47	669433
1774042800	29.23	0.17	0.58	28.97	29.89	28.95	503406
1773956400	29.06	-1.04	-3.46	29.51	29.51	28.3	546477
1773870000	30.1	-0.62	-2.02	30.82	30.99	29.7	205955
1773783600	30.72	0.62	2.06	30.16	31.12	29.5	409399
1773697200	30.1	1.43	4.99	28.74	30.28	28.73	425838
1773438000	28.67	-0.34	-1.17	29.03	29.42	28.49	319950
1773351600	29.01	-0.26	-0.89	29.45	29.57	28.56	247377
1773265200	29.27	0.1	0.34	29.19	29.73	28.6	193037
1773178800	29.17	0.95	3.37	28.74	29.52	28.5	274905
1773092400	28.22	-0.05	-0.18	27.59	28.35	26.26	519341
1772836800	28.27	-0.33	-1.15	28	28.7	27	383261