Banca IMI【I05808】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	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

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
1783612500	1119.09	5.22	0.47	1122.52	1122.52	1113.03	55
1783526100	1113.8699	-15.51	-1.37	1122.29	1125.26	1107.79	66
1783439700	1129.38	4.89	0.43	1133.09	1137.8699	1128.14	78
1783353300	1124.49	-3.67	-0.33	1130.39	1132.9	1122.05	75
1783094100	1128.16	4.98	0.44	1125.8599	1128.38	1117.3	48
1783007700	1123.18	16.56	1.50	1109.52	1125.66	1108.22	157
1782921300	1106.6199	-2.05	-0.18	1104.52	1106.6199	1093.93	98
1782834900	1108.67	6.36	0.58	1105.73	1110.34	1098.55	72
1782748500	1102.31	-2.82	-0.26	1105.34	1105.34	1099.28	123
1782489300	1105.13	-9.12	-0.82	1110.1099	1111.91	1098.52	84
1782402900	1114.25	2.93	0.26	1109.82	1116.05	1104.43	33
1782316500	1111.32	-2.63	-0.24	1112.5	1113.74	1105.21	109
1782230100	1113.95	-10.65	-0.95	1113.56	1114.04	1105.8699	157
1782143700	1124.6	0.64	0.06	1124.33	1124.6	1115.81	66
1781884500	1123.96	5.88	0.53	1118.83	1128.83	1117.89	108
1781798100	1118.08	-9.79	-0.87	1127.85	1127.85	1114.6099	32
1781711700	1127.8699	3.9	0.35	1122.08	1128.06	1116.92	41
1781625300	1123.97	5.48	0.49	1124.08	1127.17	1117.59	115
1781538900	1118.49	4.93	0.44	1122.88	1127.59	1116.25	167
1781279700	1113.56	8.43	0.76	1106.7	1115.06	1106.7	80
1781193300	1105.13	7.47	0.68	1100.23	1109.22	1097.68	54
1781106900	1097.66	-1.47	-0.13	1101.09	1103.28	1090.06	207
1781020500	1099.13	-0.12	-0.01	1100.47	1105.06	1095.95	192
1780934100	1099.25	-5.4	-0.49	1097.8	1103.3699	1091.97	65
1780674900	1104.65	0.99	0.09	1107.49	1110.77	1099.7	76
1780588500	1103.66	5.31	0.48	1101.79	1108.54	1099.83	61
1780502100	1098.35	-8.21	-0.74	1100.8699	1106.91	1097.17	73
1780415700	1106.56	4.84	0.44	1106.85	1111.2	1103.1	0
1780329300	1101.72	-3.72	-0.34	1104.69	1108.5	1095.3	137
1780070100	1105.44	4.72	0.43	1107.65	1110.47	1100.46	70
1779983700	1100.72	-8.3	-0.75	1106.66	1106.66	1096.74	184
1779897300	1109.02	-3.06	-0.28	1113.74	1113.74	1107.06	127
1779810900	1112.08	-1.72	-0.15	1117.22	1118.44	1109.9	116
1779724500	1113.8	7.24	0.65	1112.78	1115.59	1109.1199	51
1779465300	1106.56	4.77	0.43	1104.06	1107.64	1098.77	43
1779378900	1101.79	1.67	0.15	1096.95	1105.84	1093.39	133
1779292500	1100.1199	8.69	0.80	1085.04	1100.1199	1080.07	136
1779206100	1091.43	-0.61	-0.06	1096.81	1097.88	1085.6	56
1779119700	1092.04	14.26	1.32	1080.18	1095.66	1076.85	60
1778860500	1077.78	-10.93	-1.00	1089.6	1090.34	1077.31	81
1778774100	1088.71	10.71	0.99	1088.8	1091.13	1083.2	211
1778687700	1078	4.63	0.43	1086.14	1086.14	1072.1	111
1778601300	1073.3699	-16.91	-1.55	1079.29	1083.91	1071.59	49
1778514900	1090.28	9	0.83	1080.05	1090.54	1077.18	63
1778255700	1081.28	-6.26	-0.58	1081.39	1083.27	1074.53	150
1778169300	1087.54	-2.71	-0.25	1093.34	1093.98	1084.58	149
1778082900	1090.25	23.4	2.19	1082.28	1092.07	1078.56	188
1777996500	1066.85	1.45	0.14	1065.06	1071.8599	1062.96	213
1777910100	1065.4	-12.94	-1.20	1078.42	1079.05	1064.53	124
1777564500	1078.34	9.05	0.85	1063.7	1079.07	1058.31	82
1777478100	1069.29	-7.85	-0.73	1078.39	1078.39	1066.27	132
1777391700	1077.14	7.42	0.69	1073.97	1081.32	1068.16	119
1777305300	1069.72	1.12	0.10	1070.7	1074.88	1064.9	156
1777046100	1068.6	-4.63	-0.43	1075.56	1075.56	1063.08	134
1776959700	1073.23	-2.49	-0.23	1073.5	1075.17	1067.45	157
1776873300	1075.72	-2.14	-0.20	1084.98	1086.45	1075.51	150
1776786900	1077.8599	-3.8	-0.35	1083.51	1087.72	1076.81	204
1776700500	1081.66	-5.06	-0.47	1081.18	1085.63	1075.3699	226
1776441300	1086.72	11.38	1.06	1074.66	1087.98	1072.1099	119
1776354900	1075.34	2.21	0.21	1078.59	1080.26	1073.83	77
1776268500	1073.13	3.46	0.32	1074.22	1080.23	1068.07	220
1776182100	1069.67	7.88	0.74	1073.6	1073.8	1067.01	116
1776095700	1061.79	-2.67	-0.25	1062.3599	1062.96	1055.38	147
1775836500	1064.46	-0.83	-0.08	1066.4	1066.4	1060.01	190