Vend Marketplaces ASA (PK)【SBSNY】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	0.6204	2.54575297497	24.37	25.545	22.87	1933	24.56744503	DR
4	1.2504	5.26705981466	23.74	26.43	22.87	10315	25.94826353	DR
12	-1.1696	-4.47094801223	26.16	30.42	22.87	8079	25.845342	DR
26	-2.4596	-8.96029143898	27.45	44.24	21.95	9202	26.68648588	DR
52	-10.7596	-30.0967832168	35.75	45	18	7154	27.77518016	DR
156	4.5904	22.5019607843	20.4	45	18	5311	28.45326329	DR
260	-28.0096	-52.8483018868	53	53.95	15.4	5031	28.44577296	DR

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
1783027740	23.8	-1.75	-6.83	23.8	23.8	23.8	576
1782941280	25.545	1.06	4.33	23.945	25.545	23	2389
1782854880	24.485	0.43	1.81	24.5	24.5	23	1318
1782768300	24.05	-0.34	-1.37	24.37	24.37	22.87	3449
1782509280	24.385	1.38	5.98	24.16	24.42	24.15	3959
1782422460	23.01	-2.57	-10.05	26.0255	26.0255	23.01	812
1782336000	25.58	0.58	2.32	23.44	25.58	23.44	651
1782250140	25	-1.2	-4.58	24.5	25	24.5	25370
1782163500	26.2	1.69	6.90	25.84	26.2	25.815	2120
1781818140	24.51	-1.87	-7.09	26.12	26.12	24.51	1596
1781731740	26.38	1.84	7.51	24.7375	26.43	24.7375	109285
1781645340	24.5375	-0.81	-3.21	24.5375	24.5375	24.5375	641
1781558940	25.35	0.18	0.72	26.095	26.095	25.35	880
1781299740	25.17	-0.71	-2.72	25.17	25.17	25.17	451
1781213340	25.875	0	0.00	25.875	25.875	25.875	0
1781126940	25.875	0	0.00	25.875	25.875	25.875	0
1781040540	25.875	-0.85	-3.16	23.74	25.875	23.74	1232
1780954140	26.72	0	0.00	26.72	26.72	26.72	0
1780694940	26.72	0.76	2.93	26.3024	26.72	26.3024	816
1780608540	25.96	0	0.00	25.96	25.96	25.96	0
1780522140	25.96	1.76	7.27	24.94	25.96	24.94	820
1780435740	24.2	-2.35	-8.85	24.2	24.2	24.2	524
1780349340	26.55	0.16	0.61	26.55	26.55	26.55	738
1780090080	26.39	0.43	1.66	26.8	26.8	24.34	705
1780003320	25.96	0.1	0.39	24.7225	25.96	24.7225	746
1779917340	25.86	-2.14	-7.64	25.91	26.92	25.86	953
1779830940	28	1.5	5.66	26.01	28	25.87	1684
1779484920	26.5	0.56	2.16	26.5	26.5	26.5	318
1779398880	25.94	-1.06	-3.91	26.25	26.25	25.94	1268
1779312300	26.995	-0.11	-0.39	26.99	26.995	25.71	2698
1779225660	27.1	1	3.83	26.85	27.41	26.85	5706
1779139740	26.1	1.06	4.23	26.1	26.1	26.1	3887
1778880000	25.04	-0.61	-2.38	25.5	25.645	25.04	1994
1778793900	25.65	-0.64	-2.42	25.65	25.65	25.65	462
1778707380	26.285	0.29	1.10	26.66	26.66	26.285	989
1778621340	26	-0.36	-1.37	26.26	26.26	26	847
1778534940	26.36	-1.28	-4.61	26.32	26.465	26.32	6593
1778275200	27.635	-0.19	-0.68	27.635	27.635	27.635	320
1778188800	27.8236	1.71	6.56	27.8236	27.8236	27.8236	399
1778102520	26.11	-0.24	-0.91	26.11	26.11	26.11	455
1778016000	26.35	-2.13	-7.48	27.65	27.65	25.27	5451
1777930140	28.48	1.02	3.71	27.681	28.48	27.681	1036
1777671000	27.4616	0.6	2.24	26.6	28.21	26.6	571
1777584540	26.86	0.88	3.39	26.25	28.88	24.85	1801
1777498140	25.98	0.78	3.10	25.675	25.99	25.675	10342
1777411800	25.2	-0.22	-0.85	25.2	25.2	25.2	425
1777325400	25.415	0.27	1.05	26.315	26.315	25.415	1393
1777065780	25.15	-3.06	-10.85	27.27	27.27	24.59	110814
1776979740	28.21	-0.36	-1.26	26.71	28.21	26.71	762
1776893280	28.57	-0.62	-2.12	28.57	28.57	28.57	3248
1776806940	29.19	-1.23	-4.04	27.65	29.19	27.65	985
1776720540	30.42	3.83	14.40	30.42	30.42	30.42	821
1776460800	26.59	-1.58	-5.61	26.59	26.59	26.59	699
1776374940	28.17	3.39	13.68	28.17	28.17	28.17	674
1776288540	24.78	0	0.00	24.78	24.78	24.78	0
1776202140	24.78	-1.22	-4.69	26.475	26.475	24.78	1444
1776115740	26	-0.24	-0.91	26.16	26.16	25.96	91987
1775856000	26.24	0.34	1.31	26.22	26.24	26.22	1879
1775770140	25.9	0.22	0.86	25.64	25.9	24.965	4662
1775683500	25.68	0.41	1.62	25.39	26.08	25.39	1004
1775596800	25.27	0.37	1.49	24.45	25.39	23.239	3370
1775510940	24.9	0.39	1.59	24.635	25	23.88	6080