Iress Limited【IRE】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	0.435	5.62742561449	7.73	8.3	7.66	918950	8.11885861	DE
4	-1.085	-11.7297297297	9.25	9.6	7.26	945200	8.22912869	DE
12	-0.705	-7.94813979707	8.87	9.825	7.26	613879	8.71858525	DE
26	-1.275	-13.5063559322	9.44	10.225	7.26	541849	9.18880448	DE
52	-0.195	-2.33253588517	8.36	11.06	7.26	585313	9.01931584	DE
156	-2.635	-24.3981481481	10.8	12.24	4.92	600413	8.93212109	DE
260	-3.435	-29.6120689655	11.6	15.3	4.92	626658	9.8276324	DE

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
1741238100	8.23	0.12	1.48	8.14	8.24	8.08	661010
1741151700	8.11	0.01	0.12	8.14	8.14	7.86	1273164
1741065300	8.1	-0.09	-1.10	7.95	8.145	7.935	519842
1740978900	8.19	0.24	3.02	8.03	8.23	7.89	853302
1740719700	7.95	-0.31	-3.75	8.0399999	8.3	7.95	1014932
1740633300	8.26	0.62	8.12	7.73	8.27	7.66	933510
1740546900	7.64	-0.02	-0.26	7.7	7.94	7.56	1458045
1740460500	7.66	-0.01	-0.13	8	8.09	7.54	2502001
1740374100	7.67	-1.3	-14.49	8.43	8.43	7.26	4884764
1740114900	8.97	-0.12	-1.32	9.06	9.1	8.945	450217
1740028500	9.09	-0.13	-1.41	9.23	9.2899999	8.99	742244
1739942100	9.22	-0.17	-1.81	9.6	9.6	9.14	544710
1739855700	9.39	-0.13	-1.37	9.55	9.565	9.385	402173
1739769300	9.52	0.08	0.85	9.38	9.56	9.34	285571
1739510100	9.44	0.09	0.96	9.4	9.52	9.4	256208
1739423700	9.35	-0.05	-0.53	9.43	9.46	9.28	327330
1739337300	9.4	0.01	0.11	9.45	9.56	9.35	592016
1739250900	9.39	0.23	2.51	9.15	9.4	9.07	416030
1739164500	9.16	0.09	0.99	9	9.16	8.94	360434
1738905300	9.07	-0.12	-1.31	9.24	9.24	9.02	505841
1738818900	9.19	0	0.00	9.25	9.27	9.15	581672
1738732500	9.19	0.06	0.66	9.24	9.25	9.1	413054
1738646100	9.13	0.03	0.33	9.2899999	9.2899999	9.11	650071
1738559700	9.1	-0.29	-3.09	9.3	9.36	9.05	628019
1738300500	9.39	0.02	0.21	9.41	9.42	9.27	447993
1738214100	9.3699999	-0.12	-1.26	9.42	9.48	9.35	638686
1738127700	9.49	0.12	1.28	9.42	9.53	9.39	478625
1738041300	9.3699999	-0.05	-0.53	9.47	9.485	9.26	514264
1737695700	9.42	-0.15	-1.57	9.49	9.61	9.42	789530
1737609300	9.57	-0.05	-0.52	9.65	9.71	9.5399999	292152
1737522900	9.6199999	-0.04	-0.41	9.6	9.78	9.6	705281
1737436500	9.66	0.08	0.84	9.73	9.825	9.575	395536
1737350100	9.58	0.46	5.04	9.11	9.59	9.11	945541
1737090900	9.1199999	0.05	0.55	9.03	9.16	9.03	94174
1737004500	9.07	0.03	0.33	9.2	9.27	9.06	289461
1736918100	9.0399999	-0.17	-1.85	9.09	9.22	8.95	412557
1736831700	9.21	0.04	0.44	9.16	9.265	9.14	250873
1736745300	9.17	-0.08	-0.86	9.15	9.26	9.09	211146
1736486100	9.25	0.09	0.98	9.17	9.305	9.115	259853
1736399700	9.16	-0.01	-0.11	9.06	9.18	9.005	291589
1736313300	9.17	-0.03	-0.33	9.08	9.19	8.81	242972
1736226900	9.2	-0.05	-0.54	9.24	9.3	9.19	221625
1736140500	9.25	-0.16	-1.70	9.57	9.57	9.22	151958
1735881300	9.41	0.08	0.86	9.17	9.44	9.17	164527
1735794900	9.33	0.02	0.21	9.2899999	9.35	9.16	118721
1735617660	9.31	-0.07	-0.75	9.33	9.43	9.3	81334
1735535700	9.38	-0.09	-0.95	9.3699999	9.43	9.33	128741
1735276500	9.47	0.16	1.72	9.43	9.48	9.31	108389
1735014060	9.31	-0.09	-0.96	9.47	9.47	9.2899999	130145
1734930900	9.4	0.02	0.21	9.34	9.515	9.34	442883
1734671700	9.38	-0.04	-0.42	9.31	9.47	9.16	482983
1734585300	9.42	0.03	0.32	9.55	9.645	9.41	992791
1734498900	9.39	-0.04	-0.42	9.41	9.51	9.365	319425
1734412500	9.43	0.08	0.86	9.31	9.45	9.21	414841
1734326100	9.35	-0.02	-0.21	9.53	9.56	9.2899999	643814
1734066900	9.3699999	0.71	8.20	9.1	9.49	8.99	1214926
1733980500	8.66	-0.24	-2.70	8.8699999	8.9	8.6199999	904737
1733894100	8.9	0.01	0.11	8.85	8.96	8.83	335066
1733807700	8.89	0.06	0.68	8.98	9.35	8.715	485123
1733721300	8.83	-0.2	-2.21	8.99	9	8.82	773464