Iridium Communications Inc【1IRDM】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	-2.1	-4.72972972973	44.4	45.9	40.9	1093	43.7870767	DE
4	8	23.3236151603	34.3	46.6	34.3	510	42.49590976	DE
12	20.18	91.2296564195	22.12	46.6	20.56	357	36.57638821	DE
26	27.3	182	15	46.6	14.01	343	27.49570997	DE
52	19.25	83.5140997831	23.05	46.6	13.215	331	21.72052877	DE
156	22.21	110.552513688	20.09	46.6	13.215	298	21.72150379	DE
260	22.21	110.552513688	20.09	46.6	13.215	298	21.72150379	DE

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
1780502100	44.7	1.5	3.47	44.1	45.9	42.8	2644
1780415700	43.2	1	2.37	40.9	43.2	40.9	399
1780329300	42.2	-1.2	-2.76	44.2	44.5	42	1359
1780070100	43.4	-0.8	-1.81	43.5	43.5	41.8	576
1779983700	44.2	-0.4	-0.90	44.4	44.4	44	485
1779897300	44.6	1.2	2.76	44	45.9	43.1	1591
1779810900	43.4	2.2	5.34	44	46.6	42.8	571
1779724500	41.2	1.6	4.04	41.2	41.2	41.2	0
1779465300	39.6	-1.1	-2.70	39.9	39.9	38.8	607
1779378900	40.7	2.6	6.82	39.7	40.7	39.7	479
1779292500	38.1	0.1	0.26	37.7	38.1	37.7	463
1779206100	38	1.9	5.26	38	38	38	9
1779119700	36.1	-1	-2.70	36.1	36.1	36.1	0
1778860500	37.1	0.5	1.37	37.1	37.1	37.1	0
1778774100	36.6	-0.3	-0.81	37.1	37.2	36.6	610
1778687700	36.9	2.2	6.34	36.9	36.9	36.9	120
1778601300	34.7	-1.6	-4.41	34.7	34.7	34.7	47
1778514900	36.3	1.8	5.22	35.8	36.3	35.6	161
1778255700	34.5	0	0.00	34.5	34.5	34.5	0
1778169300	34.5	0.4	1.17	34.3	34.5	34.3	74
1778082900	34.1	1.1	3.33	34	34.1	34	305
1777996500	33	-1	-2.94	34.6	34.6	33	375
1777910100	34	2	6.25	34	34	34	130
1777564500	32	0.2	0.63	32	32	32	5
1777478100	31.8	-0.4	-1.24	31.7	31.8	31.5	726
1777391700	32.2	-0.8	-2.42	32.2	32.2	32.2	0
1777305300	33	-0.5	-1.49	33	33	33	30
1777046100	33.5	-1.8	-5.10	35.8	35.8	32.5	675
1776959700	35.3	-1.7	-4.59	34.4	35.3	32.9	540
1776873300	37	0.4	1.09	36.6	37	36.5	335
1776786900	36.6	0.9	2.52	35.3	36.6	35.3	11
1776700500	35.7	-0.3	-0.83	35.6	35.9	35.6	54
1776441300	36	1.5	4.35	37.1	38	36	1528
1776354900	34.5	2.3	7.14	33	34.8	32.9	632
1776268500	32.2	2.3	7.69	31.1	32.2	31.1	235
1776182100	29.9	1.3	4.55	30.8	30.8	29.9	253
1776095700	28.6	-1	-3.38	28.6	28.6	28.6	10
1775836500	29.6	0	0.00	29.6	29.6	29.6	0
1775750100	29.6	-0.1	-0.34	29.6	29.6	29.6	1
1775663700	29.7	1	3.48	29.9	29.9	29.7	118
1775577300	28.7	1.08	3.91	28.8	28.8	28.6	350
1775145300	27.62	2.87	11.60	25.3	27.85	25.3	613
1775058900	24.75	1.07	4.52	24.75	24.75	24.75	0
1774972500	23.68	-0.67	-2.75	23.68	23.68	23.68	0
1774886100	24.35	-0.12	-0.49	24.46	24.46	24.35	150
1774630500	24.47	-0.85	-3.36	24.72	24.72	24.47	186
1774544100	25.32	-0.66	-2.54	25.36	25.36	24.56	911
1774457700	25.98	2.82	12.18	25.98	25.98	25.98	0
1774371300	23.16	2.08	9.87	23.16	23.16	23.16	0
1774284900	21.08	-1.32	-5.89	21.08	21.08	21.08	90
1774025700	22.4	0.04	0.18	22.4	22.4	22.4	0
1773939300	22.36	-0.14	-0.62	22.1	22.36	21.96	1321
1773852900	22.5	-0.1	-0.44	22.5	22.5	22.5	0
1773766500	22.6	1.5	7.11	22.6	22.6	22.6	0
1773680100	21.1	-0.33	-1.54	21.1	21.1	21.1	150
1773420900	21.43	-0.69	-3.12	22.7	22.7	20.56	50
1773334500	22.12	2.63	13.49	22.12	22.12	22.12	0
1773212400	19.49	0	0.00	19.49	19.49	19.49	0
1773126000	19.49	0	0.00	19.49	19.49	19.49	0
1773039600	19.49	0	0.00	19.49	19.49	19.49	0
1772780400	19.49	0	0.00	19.49	19.49	19.49	0
1772694000	19.49	0	0.00	19.49	19.49	19.49	0
1772607600	19.49	0	0.00	19.49	19.49	19.49	0