Vulcan Materials Co【V1MC34】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	1.18	4.66034755134	25.32	26.5	25.32	5	26.36888889	DR
4	2.44	10.1413133832	24.06	26.67	24.06	4	26.21444444	DR
12	2.08	8.51760851761	24.42	26.67	21	10	23.60140541	DR
26	0.24	0.913937547601	26.26	27.57	21	19	25.55602659	DR
52	2.98	12.6700680272	23.52	27.81	21	23	25.75103152	DR
156	8.86	50.2267573696	17.64	29.58	16.16	677	23.61092821	DR
260	-205.8	-88.5923374946	232.3	306.9	13.74	527	29.42279048	DR

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
1783459800	26.5	0	0.00	26.5	26.5	26.5	0
1783373400	26.5	0	0.00	26.5	26.5	26.5	0
1783114200	26.5	1.18	4.66	26.5	26.5	26.5	8
1783027800	25.32	0	0.00	25.32	25.32	25.32	0
1782941400	25.32	-1.35	-5.06	25.32	25.32	25.32	1
1782854940	26.67	0	0.00	26.67	26.67	26.67	0
1782768540	26.67	0	0.00	26.67	26.67	26.67	0
1782509340	26.67	0	0.00	26.67	26.67	26.67	0
1782422940	26.67	0	0.00	26.67	26.67	26.67	0
1782336540	26.67	0.63	2.42	26.67	26.67	26.67	6
1782250200	26.04	1.8	7.43	26.04	26.04	26.04	1
1782163800	24.24	0	0.00	24.24	24.24	24.24	0
1781904600	24.24	0	0.00	24.24	24.24	24.24	0
1781818200	24.24	0	0.00	24.24	24.24	24.24	0
1781731800	24.24	0	0.00	24.24	24.24	24.24	0
1781645400	24.24	0	0.00	24.24	24.24	24.24	0
1781559000	24.24	0	0.00	24.24	24.24	24.24	0
1781299800	24.24	-0.18	-0.74	24.06	24.24	24.06	2
1781213340	24.42	0	0.00	24.42	24.42	24.42	0
1781126940	24.42	0	0.00	24.42	24.42	24.42	0
1781040540	24.42	0	0.00	24.42	24.42	24.42	0
1780954140	24.42	0	0.00	24.42	24.42	24.42	1
1780695000	24.42	0.36	1.50	24.38	24.42	24.38	29
1780522200	24.06	0.7	3.00	24.06	24.06	24.06	5
1780435800	23.36	0	0.00	23.36	23.36	23.36	0
1780349400	23.36	0	0.00	23.36	23.36	23.36	0
1780090200	23.36	0	0.00	23.36	23.36	23.36	0
1780003800	23.36	0.96	4.29	23.36	23.36	23.36	6
1779917340	22.4	0	0.00	22.4	22.4	22.4	0
1779830940	22.4	0.42	1.91	22.42	22.42	22.4	11
1779744600	21.98	-1.2	-5.18	21.95	21.98	21.95	17
1779485400	23.18	1.37	6.28	22.02	23.18	22.02	50
1779399000	21.81	0	0.00	21.81	21.81	21.81	0
1779312600	21.81	-0.85	-3.75	22.34	22.34	21	6
1779226200	22.66	0	0.00	22.66	22.66	22.66	0
1779139800	22.66	0	0.00	22.66	22.66	22.66	0
1778880600	22.66	-0.4	-1.73	22.66	22.66	22.66	1
1778794200	23.06	0	0.00	23.06	23.06	23.06	0
1778707800	23.06	0	0.00	23.06	23.06	23.06	0
1778621400	23.06	0	0.00	23.06	23.06	23.06	0
1778535000	23.06	-0.42	-1.79	23.1	23.1	23.06	20
1778275800	23.48	-0.8	-3.29	23.48	23.48	23.48	5
1778189400	24.28	0	0.00	24.28	24.28	24.28	0
1778103000	24.28	0	0.00	24.28	24.28	24.28	0
1778016600	24.28	0	0.00	24.28	24.28	24.28	0
1777930200	24.28	0	0.00	24.28	24.28	24.28	0
1777584600	24.28	0	0.00	24.28	24.28	24.28	0
1777498200	24.28	0	0.00	24.28	24.28	24.28	0
1777411800	24.28	-0.14	-0.57	24.06	24.28	24.06	4
1777325340	24.42	0	0.00	24.42	24.42	24.42	4
1777066200	24.42	0	0.00	24.42	24.42	24.42	0
1776979800	24.42	0	0.00	24.42	24.42	24.42	0
1776893400	24.42	0	0.00	24.42	24.42	24.42	0
1776720600	24.42	0.76	3.21	24.42	24.42	24.42	8
1776430800	23.66	0	0.00	23.66	23.66	23.66	0
1776344400	23.66	0	0.00	23.66	23.66	23.66	0
1776258000	23.66	0	0.00	23.66	23.66	23.66	0
1776171600	23.66	0	0.00	23.66	23.66	23.66	0
1776085200	23.66	0	0.00	23.66	23.66	23.66	0
1775826000	23.66	0	0.00	23.66	23.66	23.66	0
1775739600	23.66	0	0.00	23.66	23.66	23.66	0
1775653200	23.66	0	0.00	23.66	23.66	23.66	0