Ion Beam Applications SA【IBAB】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	1	5.98086124402	16.72	17.76	16.46	42880	17.35197673	DE
4	1.24	7.52427184466	16.48	17.76	15.72	45501	16.68819394	DE
12	4.72	36.3076923077	13	17.76	12.78	40112	15.55722517	DE
26	4.72	36.3076923077	13	17.76	12.2	39612	14.96459858	DE
52	5.9	49.9153976311	11.82	17.76	9.9	31884	13.754475	DE
156	2.42	15.8169934641	15.3	17.76	8.26	31405	12.37318966	DE
260	1.22	7.39393939394	16.5	20.45	8.26	26581	13.65719196	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
1783009800	17.5	0	0.00	17.5	17.5	17.5	0
1782923400	17.5	0.6	3.55	16.68	17.5	16.68	40078
1782837000	16.9	-0.02	-0.12	17.02	17.14	16.6	20860
1782750600	16.92	0.16	0.95	16.68	17.16	16.46	30334
1782491400	16.76	0.1	0.60	16.719999	16.98	16.46	31291
1782405000	16.66	0.38	2.33	16.34	16.92	16.34	32200
1782318600	16.28	0.18	1.12	16.3	16.3	15.94	12864
1782232200	16.1	-0.16	-0.98	16.379999	16.379999	16.059999	13609
1782145800	16.26	0.16	0.99	16.5	16.579999	16.2	32817
1781886600	16.1	0	0.00	16.1	16.1	16.1	0
1781800200	16.1	-0.62	-3.71	16.719999	16.719999	15.9	155229
1781713800	16.719999	0.68	4.24	16.26	17.22	16.26	61418
1781627400	16.04	-0.16	-0.99	16.219999	16.219999	15.72	39802
1781541000	16.2	-0.7	-4.14	16.9	16.9	16.2	16236
1781281800	16.9	-0.5	-2.87	17.48	17.52	16.88	45805
1781195400	17.4	0.3	1.75	17	17.46	16.94	57473
1781109000	17.1	0.2	1.18	16.7	17.1	16.52	35728
1781022600	16.9	0.66	4.06	16.26	17.18	16.16	62576
1780936200	16.239999	-0.3	-1.81	16.379999	16.54	15.96	65688
1780677000	16.54	-0.02	-0.12	16.48	16.68	16.32	35816
1780590600	16.559999	0.24	1.47	16.14	16.579999	16.14	58111
1780504200	16.32	0.56	3.55	15.52	16.48	15.4	95899
1780417800	15.76	0.28	1.81	15.64	15.82	15.44	22593
1780331400	15.48	-0.24	-1.53	15.76	15.82	15.4	31648
1780072200	15.72	-0.26	-1.63	15.9	15.96	15.46	36812
1779985800	15.98	0.08	0.50	15.82	15.98	15.64	21971
1779899400	15.9	0.14	0.89	15.8	16.219999	15.74	34707
1779813000	15.76	0.04	0.25	15.7	16.04	15.56	33528
1779726600	15.72	0.34	2.21	15.46	15.72	15.38	21634
1779467400	15.38	-0.16	-1.03	15.36	15.56	15.3	23111
1779381000	15.54	1.08	7.47	15	15.68	14.5	86966
1779294600	14.46	0.24	1.69	14.14	14.56	14.14	22331
1779208200	14.22	-0.24	-1.66	14.4	14.58	14.22	22810
1779121800	14.46	-0.08	-0.55	14.38	14.54	14.22	40559
1778862600	14.54	-0.18	-1.22	15	15	14.34	25987
1778776200	14.72	0	0.00	14.9	14.9	14.68	12063
1778689800	14.72	-0.02	-0.14	14.88	15.04	14.68	18736
1778603400	14.74	-0.3	-1.99	14.64	14.86	14.6	18603
1778517000	15.04	0.04	0.27	14.9	15.18	14.86	31763
1778257800	15	0.1	0.67	14.9	15	14.66	43910
1778171400	14.9	0.12	0.81	14.7	15	14.68	45256
1778085000	14.78	0.96	6.95	14	14.78	13.84	46531
1777998600	13.82	0.02	0.14	13.62	13.86	13.54	23387
1777912200	13.8	0.42	3.14	13.5	14.04	13.44	27591
1777566600	13.38	-0.06	-0.45	13.3	13.48	13.28	19500
1777480200	13.44	-0.18	-1.32	13.46	13.6	13.34	27804
1777393800	13.62	0	0.00	13.62	13.62	13.62	0
1777307400	13.62	-0.16	-1.16	13.86	14	13.54	19854
1777048200	13.78	-0.32	-2.27	14.24	14.26	13.72	32768
1776961800	14.1	-0.18	-1.26	14.16	14.46	14.1	22768
1776875400	14.28	-0.12	-0.83	14.44	14.5	14.14	25368
1776789000	14.4	-0.14	-0.96	15	15.16	14.4	52583
1776702600	14.54	0.24	1.68	14.1	14.54	13.98	36051
1776443400	14.3	0.24	1.71	14.1	14.3	13.96	47378
1776357000	14.06	-0.18	-1.26	14.22	14.26	14	35592
1776270600	14.24	0.04	0.28	14.1	14.44	14	44155
1776184200	14.2	0.9	6.77	13.38	14.2	13.36	54568
1776097800	13.3	0.42	3.26	12.98	13.3	12.78	42696
1775838600	12.88	0	0.00	12.88	12.88	12.88	0
1775752200	12.88	-0.02	-0.16	13	13	12.78	32512
1775665800	12.9	0.6	4.88	12.98	13.08	12.74	58673
1775579400	12.3	-0.34	-2.69	12.66	12.84	12.2	51479