Verizon Communications Inc【VERZ34】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	1.12	2.88065843621	38.88	41.03	38.56	1883	40.09912711	DR
4	0.92	2.35414534289	39.08	41.29	38.3	1013	40.05336798	DR
12	-4.63	-10.3741877661	44.63	45.21	36.77	8758	38.32742878	DR
26	3.1	8.40108401084	36.9	45.74	33.72	12400	40.9915602	DR
52	0.5	1.26582278481	39.5	45.74	33.72	8098	40.17069284	DR
156	11.35	39.6160558464	28.65	45.83	25.05	8834	36.88649709	DR
260	-9.1	-18.533604888	49.1	51.82	25.05	13203	38.604708	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
1781299800	40.67	0.51	1.27	39.99	40.78	39.99	1326
1781213400	40.16	-0.23	-0.57	39.58	41.03	39.58	1994
1781126940	40.39	0.98	2.49	39.85	40.54	39.84	3450
1781040600	39.41	0.25	0.64	39.56	39.88	38.56	2416
1780954140	39.16	0.16	0.41	38.88	39.16	38.6	231
1780695000	39	-0.22	-0.56	38.8	39.58	38.3	375
1780522200	39.22	-0.83	-2.07	39.48	39.54	39	354
1780435800	40.05	0.16	0.40	40	40.29	39.52	1049
1780349400	39.89	-0.24	-0.60	40.13	40.35	39.76	391
1780090200	40.13	-0.06	-0.15	40.6	40.6	39.9	200
1780003800	40.19	-0.48	-1.18	40.83	40.83	40.19	206
1779917400	40.67	0.17	0.42	40.72	41.29	40.64	787
1779830940	40.5	-0.21	-0.52	39.89	40.68	39.7	412
1779744600	40.71	0.38	0.94	39.52	40.71	39.52	181
1779485400	40.33	0.29	0.72	40.38	40.68	40.33	3490
1779398940	40.04	0.25	0.63	39.79	40.22	39.74	205
1779312600	39.79	-0.21	-0.53	39.55	40.34	39.55	408
1779226140	40	0.98	2.51	39.02	40	39.02	473
1779139800	39.02	-0.06	-0.15	39.08	39.08	38.69	1292
1778880600	39.08	-0.1	-0.26	39.65	40.03	39.08	1434
1778794140	39.18	-0.27	-0.68	39.4	39.4	39	173
1778707800	39.45	0.31	0.79	39.1	39.6	38.73	977
1778621400	39.14	0.78	2.03	39	39.21	39	1625
1778535000	38.36	-0.26	-0.67	38.62	39.04	38.36	13008
1778275800	38.62	0.06	0.16	38.01	38.75	38.01	280
1778189400	38.56	-0.22	-0.57	39.17	39.17	38.56	2443
1778102940	38.78	0	0.00	38.77	39.01	38.48	1836
1778016600	38.78	-0.56	-1.42	38.95	39.1	38.61	1672
1777930200	39.34	-0.3	-0.76	39.99	39.99	39.13	432
1777584600	39.64	1.04	2.69	39.09	39.78	38.61	953
1777498140	38.6	-0.29	-0.75	39.17	39.55	38.6	513
1777411800	38.89	0.12	0.31	39.7	39.95	38.8	9974
1777325340	38.77	1.77	4.78	37.37	40.15	37.37	34478
1777066200	37	-2.41	-6.12	38.62	39.59	37	53216
1776979800	39.41	1.42	3.74	38.31	39.65	38.31	2009
1776893400	37.99	-1.01	-2.59	38.28	38.28	37.45	439
1776720600	39	0.38	0.98	39.01	39.01	38.57	1119
1776461400	38.62	-0.24	-0.62	39.25	39.25	38.29	872
1776375000	38.86	-0.11	-0.28	37.99	39.05	37.44	918
1776288600	38.97	1.35	3.59	37.62	38.97	37.45	260
1776202140	37.62	-0.28	-0.74	37.61	37.79	36.77	158597
1776115800	37.9	-0.54	-1.40	38.6	38.6	37.53	786
1775856600	38.44	-1.91	-4.73	39.82	39.82	38.37	157905
1775770200	40.35	-0.42	-1.03	39.95	40.35	39.61	1512
1775683740	40.77	-0.91	-2.18	42	42	39.91	4977
1775597340	41.68	-0.35	-0.83	42.03	42.23	41.68	690
1775511000	42.03	-0.36	-0.85	42.39	42.68	42.03	762
1775165400	42.39	-0.01	-0.02	42.4	42.7	42.39	6735
1775078940	42.4	-0.35	-0.82	43.74	43.74	42.22	4760
1774992540	42.75	-1.45	-3.28	44.2	44.2	42.75	778
1774906140	44.2	0.29	0.66	43.91	44.25	43.91	357
1774647000	43.91	-0.42	-0.95	44.7	44.7	43.91	586
1774560540	44.33	0.61	1.40	44.01	44.56	44.01	614
1774474140	43.72	-0.75	-1.69	44.05	44.29	43.72	1644
1774387740	44.47	0.31	0.70	44.61	45.21	44.47	881
1774301340	44.16	-0.02	-0.05	44.63	44.63	43.72	965
1774042200	44.18	1.26	2.94	43.77	44.53	43.77	54391
1773955740	42.92	-0.31	-0.72	44	44.1	42.92	2868
1773869400	43.23	-0.76	-1.73	43.78	43.79	42.97	776
1773782940	43.99	-1.11	-2.46	43.91	44.19	43.54	2177
1773696540	45.1	-0.55	-1.20	45.74	45.74	44.38	1686