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	1.64	4.34322033898	37.76	39.48	37.76	53	39	DR
4	11.17	39.5678356358	28.23	39.48	28.03	721	30.43219501	DR
12	19.37	96.7049425861	20.03	39.48	19.94	614	27.45460967	DR
26	9.94	33.7406653089	29.46	39.48	17.81	699	23.6201919	DR
52	-8	-16.8776371308	47.4	47.4	17.81	607	23.77362533	DR
156	14.65	59.1919191919	24.75	53.6	17.81	688	36.69293444	DR
260	16.65	73.1868131868	22.75	53.6	13.47	624	36.38436377	DR

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
1783719000	39.4	0.4	1.03	39	39.4	39	2
1783632600	39	0	0.00	39	39	39	0
1783546200	39	0	0.00	39	39	39	0
1783459800	39	0	0.00	39	39	39	0
1783373400	39	2.6	7.14	37.76	39.48	37.76	53
1783114140	36.4	0	0.00	36.4	36.4	36.4	0
1783027740	36.4	-0.6	-1.62	37.37	37.37	36.4	11
1782941400	37	8.97	32.00	37	37	37	986
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