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	0.07	0.365344467641	19.16	19.52	18.58	147394	19.21315598	DE
4	-1.31	-6.37779941577	20.54	21.62	18.25	138295	20.09140344	DE
12	-0.83	-4.13758723829	20.06	21.62	18.25	112148	20.3201913	DE
26	-1.95	-9.20679886686	21.18	22.08	18.25	123393	20.42942946	DE
52	-2.69	-12.2718978102	21.92	23.06	18.25	127120	20.803386	DE
156	-19.25	-50.025987526	38.48	39.52	18.25	126856	24.16321545	DE
260	-55.37	-74.2225201072	74.6	78.75	18.25	107663	32.19118228	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	19.23	-0.16	-0.83	19.39	19.44	19.2	93039
1783009800	19.39	0.42	2.21	18.97	19.44	18.93	138873
1782923400	18.97	-0.27	-1.40	19.2	19.2	18.58	116453
1782837000	19.24	0	0.00	19.24	19.24	19.24	0
1782750600	19.24	-0.12	-0.62	19.4	19.52	19.16	138024
1782491400	19.36	0.32	1.68	19.16	19.46	19.04	181373
1782405000	19.04	0	0.00	19.1	19.17	18.94	98212
1782318600	19.04	0.54	2.92	18.56	19.04	18.56	152289
1782232200	18.5	-2.02	-9.84	18.62	19.04	18.25	224566
1782145800	20.52	-0.02	-0.10	20.54	20.74	20.36	189928
1781886600	20.54	-0.06	-0.29	20.64	20.74	20.44	146398
1781800200	20.6	-0.48	-2.28	20.96	21.02	20.24	195092
1781713800	21.08	-0.34	-1.59	21.34	21.36	20.96	105180
1781627400	21.42	0.1	0.47	21.4	21.5	21.22	98685
1781541000	21.32	-0.02	-0.09	21.56	21.62	21.24	104825
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