Varonis Systems Inc【V2RN34】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	0	0	0	0	0	0	DR
4	-1.9	-6.34814567324	29.93	29.93	28.03	1010	28.28155097	DR
12	8.8	45.7618304732	19.23	30.11	17.81	593	25.83969193	DR
26	-1.43	-4.85403937542	29.46	30.11	17.81	725	23.13262561	DR
52	-19.37	-40.864978903	47.4	47.4	17.81	623	23.29594037	DR
156	3.28	13.2525252525	24.75	53.6	17.81	696	36.68854054	DR
260	5.28	23.2087912088	22.75	53.6	13.47	621	36.37588304	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
1782855000	28.03	0	0.00	28.03	28.03	28.03	0
1782768600	28.03	0	0.00	28.03	28.03	28.03	0
1782509400	28.03	0	0.00	28.03	28.03	28.03	0
1782423000	28.03	0	0.00	28.03	28.03	28.03	0
1782336600	28.03	0	0.00	28.03	28.03	28.03	0
1782250200	28.03	0	0.00	28.03	28.03	28.03	0
1782163800	28.03	-0.82	-2.84	28.03	28.03	28.03	1984
1781904600	28.85	0	0.00	28.85	28.85	28.85	0
1781818200	28.85	0	0.00	28.85	28.85	28.85	0
1781731800	28.85	0	0.00	28.85	28.85	28.85	0
1781645400	28.85	0.62	2.20	28.38	28.85	28.38	1000
1781559000	28.23	0	0.00	28.23	28.23	28.23	0
1781299800	28.23	-0.06	-0.21	28.23	28.23	28.23	294
1781213400	28.29	0.19	0.68	28.17	28.29	28.17	2931
1781127000	28.1	0	0.00	28.1	28.1	28.1	0
1781040600	28.1	-0.36	-1.26	28.1	28.1	28.1	664
1780954140	28.46	-1.47	-4.91	28.46	28.46	28.46	196
1780695000	29.93	0	0.00	29.93	29.93	29.93	4
1780522200	29.93	0	0.00	29.93	29.93	29.93	0
1780435800	29.93	-0.18	-0.60	29.18	29.93	29.04	975
1780349400	30.11	3.06	11.31	29	30.11	29	1043
1780090200	27.05	0	0.00	27.05	27.05	27.05	0
1780003800	27.05	0.99	3.80	27.05	27.05	27.05	540
1779917340	26.06	0	0.00	26.06	26.06	26.06	0
1779830940	26.06	0.34	1.32	26.06	26.06	26.06	441
1779744600	25.72	0	0.00	25.72	25.72	25.72	0
1779485400	25.72	0	0.00	25.72	25.72	25.72	0
1779399000	25.72	0	0.00	25.72	25.72	25.72	0
1779312600	25.72	2.03	8.57	25.72	25.72	25.72	335
1779226200	23.69	0	0.00	23.69	23.69	23.69	0
1779139800	23.69	0	0.00	23.69	23.69	23.69	0
1778880600	23.69	0.9	3.95	23.69	23.69	23.69	839
1778794140	22.79	0.14	0.62	22.79	22.79	22.79	218
1778707800	22.65	0.02	0.09	22.65	22.65	22.65	348
1778621340	22.63	0	0.00	22.63	22.63	22.63	0
1778534940	22.63	0	0.00	22.63	22.63	22.63	0
1778275740	22.63	0	0.00	22.63	22.63	22.63	0
1778189340	22.63	0	0.00	22.63	22.63	22.63	0
1778102940	22.63	-0.04	-0.18	22.63	22.63	22.63	71
1778016600	22.67	0	0.00	22.67	22.67	22.67	0
1777930200	22.67	0.8	3.66	22.6	22.67	22.6	355
1777584600	21.87	-0.35	-1.58	21.87	21.87	21.87	1613
1777498140	22.22	0.99	4.66	22.12	22.22	22.12	10
1777411800	21.23	0.9	4.43	21.23	21.23	21.23	348
1777325400	20.33	0	0.00	20.33	20.33	20.33	0
1777066200	20.33	0	0.00	20.33	20.33	20.33	0
1776979800	20.33	0	0.00	20.33	20.33	20.33	0
1776893400	20.33	0	0.00	20.33	20.33	20.33	0
1776720600	20.33	0.39	1.96	20.33	20.33	20.33	75
1776461400	19.94	1.97	10.96	20.03	20.03	19.94	12
1776374940	17.97	0	0.00	17.97	17.97	17.97	0
1776288540	17.97	0	0.00	17.97	17.97	17.97	0
1776202140	17.97	-0.44	-2.39	17.97	17.97	17.97	463
1776115800	18.41	0.6	3.37	18.41	18.41	18.41	695
1775856600	17.81	-0.16	-0.89	17.81	17.81	17.81	10
1775770200	17.97	-1.36	-7.04	17.97	17.97	17.97	418
1775683740	19.33	0.1	0.52	19.23	19.33	19.23	121
1775597400	19.23	0	0.00	19.23	19.23	19.23	0
1775511000	19.23	0	0.00	19.23	19.23	19.23	0
1775165400	19.23	0.66	3.55	19.23	19.23	19.23	9
1775078940	18.57	0	0.00	18.57	18.57	18.57	0