Icade【ICAD】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	0.8	3.89483933788	20.54	21.54	20.4	129916	20.84947622	DE
4	1.22	6.06361829026	20.12	21.54	19.62	112936	20.61397008	DE
12	1.44	7.23618090452	19.9	21.54	18.44	114633	20.19105464	DE
26	0.66	3.1914893617	20.68	22.08	18.44	118854	20.56745793	DE
52	-3.02	-12.3973727422	24.36	24.4	18.44	133874	21.15922378	DE
156	-19.72	-48.0272771554	41.06	41.38	18.3	125901	24.50453318	DE
260	-54.21	-71.7538054269	75.55	78.75	18.3	106740	32.66503432	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	21.34	0.14	0.66	21.46	21.54	21.22	81379
1781195400	21.2	0.18	0.86	21.02	21.36	20.98	139404
1781109000	21.02	0.16	0.77	20.98	21.08	20.66	114343
1781022600	20.86	0.2	0.97	20.66	21.12	20.56	108388
1780936200	20.66	0.1	0.49	20.74	20.74	20.46	137058
1780677000	20.56	0.18	0.88	20.54	21.08	20.4	150389
1780590600	20.38	-0.04	-0.20	20.36	20.38	20.1	113620
1780504200	20.42	-0.34	-1.64	20.76	20.78	20.32	106412
1780417800	20.76	0.06	0.29	20.72	20.98	20.66	79555
1780331400	20.7	-0.36	-1.71	20.98	21.02	20.48	139302
1780072200	21.06	0.18	0.86	20.96	21.16	20.9	231059
1779985800	20.88	0.24	1.16	20.54	20.96	20.4	119757
1779899400	20.64	0.38	1.88	20.48	20.7	20.48	115895
1779813000	20.26	-0.16	-0.78	20.52	20.52	20.18	92468
1779726600	20.42	0.2	0.99	20.36	20.66	20.36	51711
1779467400	20.22	-0.38	-1.84	20.64	20.66	20.16	65546
1779381000	20.6	0.24	1.18	20.3	20.6	20.3	126589
1779294600	20.36	0.24	1.19	20	20.42	19.98	90460
1779208200	20.12	0.2	1.00	19.92	20.28	19.92	86196
1779121800	19.92	-0.01	-0.05	19.87	20.04	19.62	104174
1778862600	19.93	-0.29	-1.43	20.12	20.12	19.76	86398
1778776200	20.22	0	0.00	20.22	20.22	20.22	0
1778689800	20.22	0	0.00	20.22	20.22	20.22	0
1778603400	20.22	0	0.00	20.22	20.22	20.22	0
1778517000	20.22	0.1	0.50	20.04	20.22	20.04	77288
1778257800	20.12	-0.12	-0.59	20.12	20.22	20.04	79964
1778171400	20.24	-0.26	-1.27	20.62	20.62	20.14	114880
1778085000	20.5	0.42	2.09	20.2	20.68	20.2	83777
1777998600	20.08	-0.18	-0.89	20.38	20.42	20.02	65934
1777912200	20.26	-0.2	-0.98	20.58	20.58	20.2	92331
1777566600	20.46	0.32	1.59	20.1	20.46	20	95847
1777480200	20.14	-0.24	-1.18	20.44	20.44	20.08	62425
1777393800	20.38	-0.06	-0.29	20.46	20.46	20.2	53133
1777307400	20.44	-0.06	-0.29	20.54	20.64	20.38	65208
1777048200	20.5	-0.12	-0.58	20.54	20.72	20.44	47398
1776961800	20.62	0	0.00	20.62	20.62	20.62	0
1776875400	20.62	-0.12	-0.58	20.84	20.94	20.6	42249
1776789000	20.74	-0.08	-0.38	20.94	21.06	20.74	115520
1776702600	20.82	-0.14	-0.67	20.8	20.96	20.7	86477
1776443400	20.96	0.38	1.85	20.5	20.98	20	269132
1776357000	20.58	-0.14	-0.68	20.76	20.96	20.58	97139
1776270600	20.72	0.12	0.58	20.7	20.76	20.6	41443
1776184200	20.6	0.4	1.98	20.32	20.74	20.26	161222
1776097800	20.2	-0.06	-0.30	20.06	20.34	19.97	92496
1775838600	20.26	-0.22	-1.07	20.5	20.58	20.2	82538
1775752200	20.48	0.02	0.10	20.44	20.52	20.22	89824
1775665800	20.46	0.67	3.39	20.58	20.76	20.4	162083
1775579400	19.79	-0.08	-0.40	20.1	20.38	19.76	131737
1775147400	19.87	0	0.00	19.87	19.87	19.87	0
1775061000	19.87	0.81	4.25	19.73	19.94	19.61	149738
1774974600	19.06	0	0.00	19.06	19.06	19.06	0
1774888200	19.06	0.41	2.20	18.62	19.09	18.44	160322
1774632600	18.65	-0.28	-1.48	19	19	18.56	168441
1774546200	18.93	-0.11	-0.58	18.91	19.2	18.89	128918
1774459800	19.04	-0.1	-0.52	19.38	19.63	19.04	160599
1774373400	19.14	-0.11	-0.57	19.38	19.585	19.14	110414
1774287000	19.25	-0.21	-1.08	19.07	19.78	18.74	285735
1774027800	19.46	-0.32	-1.62	19.9	20.06	19.46	181321
1773941400	19.78	-0.28	-1.40	19.97	19.97	19.76	124082
1773855000	20.06	-0.12	-0.59	20.3	20.3	19.98	85170
1773768600	20.18	0.35	1.77	19.84	20.22	19.78	80443
1773682200	19.83	0.14	0.71	19.59	20	19.46	114469