Intercontinental Exchange Inc【1ICE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	118.25	123.55	118.25	5	121.55	DE
4	130.75	134.55	118.25	7	131.76	DE
12	138.64	144	118.25	4	132.78047619	DE
26	137.94	150.98	118.25	12	139.57046955	DE
52	154.02	162.36	118.25	7	139.29758263	DE
156	142.7	163.18	118.25	6	141.29633762	DE
260	142.7	163.18	118.25	6	141.29633762	DE

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
1781106900	121.55	0	0.00	121.55	121.55	121.55	0
1781020500	121.55	0.15	0.12	121.55	121.55	121.55	20
1780934100	121.4	-2.15	-1.74	121.4	121.4	121.4	0
1780674900	123.55	5.3	4.48	123.55	123.55	123.55	0
1780588500	118.25	-2.05	-1.70	118.25	118.25	118.25	0
1780502100	120.3	-5	-3.99	120.3	120.3	120.3	0
1780415700	125.3	-1.8	-1.42	125.3	125.3	125.3	0
1780329300	127.1	-0.9	-0.70	127.1	127.1	127.1	0
1780070100	128	-0.1	-0.08	128	128	128	0
1779983700	128.1	-1.6	-1.23	128.1	128.1	128.1	0
1779897300	129.69999	1	0.78	129.69999	129.69999	129.69999	0
1779810900	128.69999	-2.55	-1.94	128.69999	128.69999	128.69999	0
1779724500	131.25	0.35	0.27	131.25	131.25	131.25	0
1779465300	130.9	-0.95	-0.72	131.15	131.15	130.9	29
1779378900	131.85	-2.7	-2.01	131.85	131.85	131.85	0
1779292500	134.55	0.5	0.37	134.55	134.55	134.55	0
1779206100	134.05	-0.5	-0.37	134.05	134.05	134.05	0
1779119700	134.55	1.8	1.36	134	134.55	134	80
1778860500	132.75	2	1.53	132.75	132.75	132.75	6
1778774100	130.75	-2.8	-2.10	130.75	130.75	130.75	0
1778687700	133.55	0.55	0.41	133.55	133.55	133.55	0
1778601300	133	-0.75	-0.56	133	133	133	25
1778514900	133.75	2.7	2.06	133.75	133.75	133.75	8
1778255700	131.05	-2.7	-2.02	131.05	131.05	131.05	0
1778169300	133.75	1.8	1.36	133.75	133.75	133.75	25
1778082900	131.94999	-2.1	-1.57	131.94999	131.94999	131.94999	0
1777996500	134.05	-1.2	-0.89	134.05	134.05	134.05	0
1777910100	135.25	0	0.00	135.25	135.25	135.25	0
1777564500	135.25	2.35	1.77	135.25	135.25	135.25	0
1777478100	132.9	-1.1	-0.82	132.9	132.9	132.9	0
1777391700	134	-0.9	-0.67	134	134	134	0
1777305300	134.9	1.4	1.05	134.9	134.9	134.9	0
1777046100	133.5	-0.6	-0.45	133.5	133.5	133.5	0
1776959700	134.1	-3.25	-2.37	134.1	134.1	134.1	0
1776873300	137.35	1.6	1.18	138	138	137.35	10
1776786900	135.75	-0.95	-0.69	135.75	135.75	135.75	0
1776700500	136.69999	0.25	0.18	136.69999	136.69999	136.69999	0
1776441300	136.44999	-2.4	-1.73	136.44999	136.44999	136.44999	0
1776354900	138.85	-0.8	-0.57	138.85	138.85	138.85	0
1776268500	139.65	1.15	0.83	139.65	139.65	139.65	0
1776182100	138.5	-0.25	-0.18	138.5	138.5	138.5	0
1776095700	138.75	-3.15	-2.22	138.75	138.75	138.75	0
1775836500	141.9	0	0.00	141.9	141.9	141.9	0
1775750100	141.9	-1.05	-0.73	141.9	141.9	141.9	0
1775663700	142.94999	-1.05	-0.73	142.94999	142.94999	142.94999	0
1775577300	144	2.28	1.61	144	144	144	0
1775145300	141.72	8.02	6.00	141.72	141.72	141.72	0
1775058900	133.69999	-1.72	-1.27	133.69999	133.69999	133.69999	16
1774972500	135.41999	-1.5	-1.10	135.41999	135.41999	135.41999	1
1774886100	136.91999	2.66	1.98	136.91999	136.91999	136.91999	0
1774630500	134.26	-1.6	-1.18	134.26	134.26	134.26	0
1774544100	135.86	1.74	1.30	136.24	136.24	135.86	5
1774457700	134.12	-0.08	-0.06	134.12	134.12	134.12	0
1774371300	134.19999	-1.96	-1.44	134.19999	134.19999	134.19999	3
1774284900	136.16	-1.02	-0.74	136.16	136.16	136.16	0
1774025700	137.18	-1.46	-1.05	137.18	137.18	137.18	0
1773939300	138.63999	-3.5	-2.46	138.63999	138.63999	138.63999	3
1773852900	142.13999	-1.14	-0.80	142.13999	142.13999	142.13999	3
1773766500	143.28	10.9	8.23	143.28	143.28	143.28	0
1773680100	132.38	-7.1	-5.09	132.38	132.38	132.38	1
1773420900	139.47999	1.74	1.26	139.47999	139.47999	139.47999	4
1773334500	137.74	-0.74	-0.53	137.74	137.74	137.74	0
1773212400	138.47999	0	0.00	138.47999	138.47999	138.47999	0