Indra Sistemas【1IDR】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	2.46	4.5104510451	54.54	57.86	53.9	165	56.39939247	DE
4	6.48	12.8266033254	50.52	57.86	49.49	100	53.94177203	DE
12	-3	-5	60	60	45.2	197	53.15136761	DE
26	9.26	19.3967323	47.74	63.9	45.2	265	53.9066697	DE
52	22.04	63.0434782609	34.96	63.9	31.94	304	45.29266502	DE
156	30.88	118.223583461	26.12	63.9	24.2	317	43.1477968	DE
260	30.88	118.223583461	26.12	63.9	24.2	317	43.1477968	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
1780674900	57	3.1	5.75	56.48	57	56.48	3509
1780588500	53.9	-1.88	-3.37	53.9	53.9	53.9	0
1780502100	55.78	0.26	0.47	55.78	55.78	55.78	0
1780415700	55.52	-1.18	-2.08	55.52	55.52	55.52	72
1780329300	56.7	0.62	1.11	57.2	57.2	55.76	489
1780070100	56.08	2	3.70	54.54	57.86	54.54	262
1779983700	54.08	-0.42	-0.77	56.42	56.42	54.08	222
1779897300	54.5	0.62	1.15	52.5	54.5	52.5	91
1779810900	53.88	1.72	3.30	53.88	53.88	53.88	0
1779724500	52.16	0.16	0.31	52.16	52.16	52.16	200
1779465300	52	-0.04	-0.08	52	52	52	48
1779378900	52.04	0.94	1.84	52.04	52.04	52.04	0
1779292500	51.1	-1.9	-3.58	51.1	51.1	51.1	0
1779206100	53	3.51	7.09	53	53	53	100
1779119700	49.49	-0.51	-1.02	49.49	49.49	49.49	0
1778860500	50	-2.26	-4.32	50	50	50	124
1778774100	52.26	1.38	2.71	49.89	52.26	49.89	171
1778687700	50.88	-0.22	-0.43	50.88	50.88	50.88	20
1778601300	51.1	0.6	1.19	51.1	51.1	51.1	0
1778514900	50.5	-0.02	-0.04	50.5	50.5	50.5	210
1778255700	50.52	-1.08	-2.09	50.52	50.52	50.52	0
1778169300	51.6	-1.4	-2.64	52	52	51.26	388
1778082900	53	0.22	0.42	52.02	53	52.02	60
1777996500	52.78	1.68	3.29	52.78	52.78	52.78	60
1777910100	51.1	1.9	3.86	51.1	51.1	51.1	0
1777564500	49.2	1.35	2.82	48	50.4	48	260
1777478100	47.85	-2.75	-5.43	47.85	47.85	47.85	250
1777391700	50.6	0.6	1.20	50.6	50.6	50.6	35
1777305300	50	0.09	0.18	49.64	50	49.64	80
1777046100	49.91	-2.29	-4.39	51	51.22	48.3	160
1776959700	52.2	-4	-7.12	51.8	52.2	51.8	68
1776873300	56.2	2.54	4.73	52.68	56.2	51.32	1581
1776786900	53.66	-0.8	-1.47	53.66	53.66	53.66	20
1776700500	54.46	-3.04	-5.29	54.46	54.46	54.46	0
1776441300	57.5	3.34	6.17	56.02	57.5	56.02	215
1776354900	54.16	0.66	1.23	54.16	54.16	54.16	0
1776268500	53.5	-0.04	-0.07	57.44	57.44	52.22	439
1776182100	53.54	2.86	5.64	50.68	53.54	50.36	671
1776095700	50.68	1.38	2.80	50.68	50.68	50.68	25
1775836500	49.3	-2.8	-5.37	52.1	52.1	49.3	390
1775750100	52.1	-0.84	-1.59	52.1	52.1	52.1	0
1775663700	52.94	3.84	7.82	52.94	52.94	52.94	111
1775577300	49.1	-0.5	-1.01	49.7	49.7	49.1	213
1775145300	49.6	4.4	9.73	47.62	49.6	47.62	420
1775058900	45.2	-3.08	-6.38	49.38	50.7	45.2	305
1774972500	48.28	2.18	4.73	46.78	48.28	46.78	80
1774886100	46.1	-0.78	-1.66	46.1	46.1	46.1	180
1774630500	46.88	-0.56	-1.18	46.88	46.88	46.88	32
1774544100	47.44	-0.76	-1.58	47.44	47.44	47.44	0
1774457700	48.2	-0.42	-0.86	49.22	49.22	48.2	40
1774371300	48.62	-0.42	-0.86	48.62	48.62	48.62	129
1774284900	49.04	-1.26	-2.50	50.3	50.3	49.04	12
1774025700	50.3	1.42	2.91	52.9	52.9	50.3	39
1773939300	48.88	-10.32	-17.43	54.25	54.25	48.88	1190
1773852900	59.2	0.1	0.17	59.2	59.2	59.2	370
1773766500	59.1	-0.75	-1.25	57.15	59.1	55.2	1360
1773680100	59.85	-0.15	-0.25	59.85	59.85	59.85	0
1773420900	60	-1.05	-1.72	60	60	60	10
1773334500	61.05	-1.95	-3.10	61.05	61.05	61.05	0
1773212400	63	0	0.00	63	63	63	0
1773126000	63	0	0.00	63	63	63	0
1773039600	63	0	0.00	63	63	63	0