Intercos Spa【ICOS】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	-0.08	-0.655737704918	12.2	12.56	11.62	68888	12.12422652	DE
4	0.12	1	12	12.66	11.54	78893	12.04495045	DE
12	0.54	4.66321243523	11.58	12.8	11.2	90553	12.12140123	DE
26	0.5	4.30292598967	11.62	13.2	10.58	103526	11.92108388	DE
52	-1.44	-10.6194690265	13.56	14.26	10.42	96975	11.98584672	DE
156	-3.48	-22.3076923077	15.6	16.92	10.42	81009	13.43669144	DE
260	-1.88	-13.4285714286	14	17.1	9.755	74789	13.5433582	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
1780588500	12.02	0.08	0.67	11.62	12.08	11.62	28960
1780502100	11.94	0.12	1.02	11.76	11.94	11.74	23110
1780415700	11.82	-0.02	-0.17	11.76	12.02	11.74	22235
1780329300	11.84	-0.4	-3.27	12.08	12.32	11.78	43085
1780070100	12.24	-0.1	-0.81	12.2	12.56	12.18	227049
1779983700	12.34	0.12	0.98	12.22	12.62	12.22	76723
1779897300	12.22	0.14	1.16	12.08	12.66	12.08	137191
1779810900	12.08	-0.12	-0.98	11.92	12.18	11.92	25950
1779724500	12.2	0.24	2.01	11.82	12.24	11.82	36095
1779465300	11.96	0.16	1.36	12	12	11.76	70412
1779378900	11.8	0	0.00	11.62	11.9	11.6	128578
1779292500	11.8	-0.18	-1.50	11.72	11.92	11.66	65486
1779206100	11.98	0.3	2.57	11.56	12.18	11.56	121377
1779119700	11.68	-0.1	-0.85	12.18	12.18	11.54	52466
1778860500	11.78	-0.22	-1.83	11.7	12	11.7	30762
1778774100	12	0.24	2.04	11.6	12.12	11.6	54419
1778687700	11.76	-0.36	-2.97	12.2	12.2	11.7	91225
1778601300	12.12	0	0.00	12.2	12.24	11.96	81056
1778514900	12.12	-0.06	-0.49	12.3	12.3	11.9	79116
1778255700	12.18	0.34	2.87	12	12.64	11.7	182561
1778169300	11.84	-0.38	-3.11	12.3	12.32	11.84	57976
1778082900	12.22	0.26	2.17	12.06	12.24	11.96	87842
1777996500	11.96	-0.4	-3.24	12.42	12.42	11.88	83455
1777910100	12.36	0.24	1.98	12.7	12.7	12	191316
1777564500	12.12	-0.22	-1.78	12.46	12.46	12.12	131641
1777478100	12.34	-0.16	-1.28	12.78	12.78	12.24	155967
1777391700	12.5	-0.14	-1.11	12.66	12.8	12.48	572482
1777305300	12.64	0.24	1.94	12.7	12.7	12.38	57602
1777046100	12.4	0.02	0.16	12.34	12.54	12.22	58873
1776959700	12.38	0.12	0.98	12.24	12.66	12.24	71756
1776873300	12.26	0.04	0.33	12.54	12.54	12.18	60412
1776786900	12.22	-0.02	-0.16	12.48	12.6	12.18	30919
1776700500	12.24	-0.1	-0.81	12.06	12.32	12.06	38373
1776441300	12.34	0.2	1.65	12.2	12.36	11.98	85396
1776354900	12.14	0.06	0.50	12.1	12.24	12.06	58593
1776268500	12.08	0.02	0.17	12.58	12.58	11.96	47842
1776182100	12.06	0	0.00	12.18	12.32	12.04	116186
1776095700	12.06	-0.04	-0.33	12.14	12.16	11.92	44405
1775836500	12.1	-0.02	-0.17	12.2	12.3	12.1	61557
1775750100	12.12	-0.02	-0.16	11.92	12.2	11.88	41854
1775663700	12.14	0.18	1.51	12.26	12.38	12.12	70897
1775577300	11.96	-0.34	-2.76	12	12.6	11.96	109947
1775145300	12.3	-0.12	-0.97	12.18	12.4	12.18	99863
1775058900	12.42	0.02	0.16	12.44	12.6	12.22	130631
1774972500	12.4	-0.08	-0.64	12.56	12.72	12.3	139362
1774886100	12.48	0.2	1.63	12.46	12.48	12.22	78191
1774630500	12.28	0.06	0.49	12.16	12.28	12.08	78745
1774544100	12.22	0.2	1.66	11.9	12.28	11.88	59148
1774457700	12.02	0.18	1.52	12	12.06	11.92	50621
1774371300	11.84	0.1	0.85	11.88	11.96	11.74	71109
1774284900	11.74	0.2	1.73	11.28	11.9	11.26	112871
1774025700	11.54	0.04	0.35	11.2	11.82	11.2	94652
1773939300	11.5	-0.22	-1.88	11.94	11.94	11.46	121001
1773852900	11.72	0.2	1.74	11.98	11.98	11.54	100559
1773766500	11.52	-0.02	-0.17	11.5	11.7	11.44	73578
1773680100	11.54	0.06	0.52	11.48	11.74	11.42	67732
1773420900	11.48	-0.24	-2.05	11.58	11.7	11.38	70289
1773334500	11.72	-0.68	-5.48	11.32	11.84	11.32	126040
1773212400	12.4	0	0.00	12.4	12.4	12.4	0
1773126000	12.4	0	0.00	12.4	12.4	12.4	0
1773039600	12.4	0	0.00	12.4	12.4	12.4	0
1772780400	12.4	0	0.00	12.4	12.4	12.4	0
1772694000	12.4	0	0.00	12.4	12.4	12.4	0