IMCD NV【IMCD】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	0.16	0.181859513526	87.98	91.04	87.24	126615	89.24364718	DE
4	-7.08	-7.43541272842	95.22	98.28	87.24	185203	92.18434962	DE
12	11.66	15.2458158996	76.48	105.05	68.14	276180	89.48162106	DE
26	11.96	15.6996587031	76.18	105.05	68.14	345721	84.03160579	DE
52	-28.86	-24.6666666667	117	122.6	68.14	282963	87.26962835	DE
156	-54.46	-38.190743338	142.6	169.05	68.14	159028	109.68890035	DE
260	-44.01	-33.3030646992	132.15	211.3	68.14	153666	126.41058466	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
1780677000	88.92	0.5	0.57	88.72	91.04	88	105041
1780590600	88.42	0.06	0.07	88.42	89.7	87.94	82745
1780504200	88.36	-1.46	-1.63	89.12	90.2	88.12	146715
1780417800	89.82	-0.36	-0.40	90.1	90.9	89.18	132715
1780331400	90.18	1.84	2.08	87.98	90.88	87.24	165859
1780072200	88.34	-0.32	-0.36	89.28	90.02	87.86	250436
1779985800	88.66	-0.46	-0.52	89.1	89.22	87.92	179991
1779899400	89.12	-1.22	-1.35	90.06	90.56	88.94	255479
1779813000	90.34	-1.06	-1.16	91.1	91.16	89.16	273825
1779726600	91.4	0.18	0.20	91.46	91.7	90.18	88596
1779467400	91.22	-2.98	-3.16	91.76	93	90.34	298946
1779381000	94.2	2.54	2.77	91.7	94.48	91.08	180247
1779294600	91.66	-0.64	-0.69	91.9	92.68	90.74	234874
1779208200	92.3	-3.54	-3.69	95.6	96.26	91.9	186764
1779121800	95.84	-0.18	-0.19	95	96.7	94.74	201752
1778862600	96.02	-0.38	-0.39	96.64	97.32	95.44	197545
1778776200	96.4	-0.6	-0.62	98	98.28	95.48	161596
1778689800	97	0.24	0.25	97	98.1	96.06	216838
1778603400	96.76	-0.3	-0.31	97.48	98.12	95.48	185507
1778517000	97.06	2.2	2.32	95.22	98.02	95	158587
1778257800	94.86	-1.14	-1.19	95.28	95.78	93.58	221562
1778171400	96	-1.84	-1.88	97.84	98.33	95.2	256060
1778085000	97.84	-2.26	-2.26	100.5	101.15	95.14	570290
1777998600	100.1	-2.85	-2.77	102	103.15	98.56	403846
1777912200	102.95	2.8	2.80	101.75	104.25	100.3	322131
1777566600	100.15	2.93	3.01	104	105.05	98.94	510852
1777480200	97.22	-0.86	-0.88	97.86	99.18	96.36	232795
1777393800	98.08	0	0.00	98.08	98.08	98.08	0
1777307400	98.08	1.7	1.76	96	98.9	95.94	162456
1777048200	96.38	0.12	0.12	95.68	97.74	95.22	238306
1776961800	96.26	-0.08	-0.08	96.22	97.14	94.1	251306
1776875400	96.34	0.28	0.29	95.6	98.6	94.92	222185
1776789000	96.06	1.56	1.65	94.7	96.8	94.64	321069
1776702600	94.5	-0.9	-0.94	95	96	93.7	184049
1776443400	95.4	-3	-3.05	98.12	99.4	94.2	429679
1776357000	98.4	5.62	6.06	93.28	98.62	93.28	293702
1776270600	92.78	1.6	1.75	90.82	93.34	90.4	262701
1776184200	91.18	-0.24	-0.26	92.24	93.22	91.18	389236
1776097800	91.42	-0.72	-0.78	91.5	92.1	90.4	233250
1775838600	92.14	0	0.00	92.14	92.14	92.14	0
1775752200	92.14	1.64	1.81	90.54	92.62	90.5	212610
1775665800	90.5	0.98	1.09	90.5	90.74	87.56	370149
1775579400	89.52	0.44	0.49	88.8	91.24	88.74	279161
1775147400	89.08	0.34	0.38	88.36	90.08	87.8	240631
1775061000	88.74	-0.76	-0.85	89.9	90	86.26	342404
1774974600	89.5	0.38	0.43	88.9	90.1	88.14	314008
1774888200	89.12	4.12	4.85	85	89.12	83.68	357381
1774632600	85	1.84	2.21	83.7	86.54	82.7	410773
1774546200	83.16	3.82	4.81	79.38	85.26	78.72	553538
1774459800	79.34	0.96	1.22	78.86	80.34	78.4	298226
1774373400	78.38	4.38	5.92	75.16	79.14	74.96	446668
1774287000	74	3.76	5.35	68.82	75.06	68.82	469162
1774027800	70.24	0.14	0.20	70.04	71.1	68.14	625382
1773941400	70.1	-2.46	-3.39	71.46	71.72	70.1	266786
1773855000	72.56	-1.42	-1.92	74.1	74.18	71.76	160360
1773768600	73.98	0.36	0.49	73.96	74.68	72.54	292633
1773682200	73.62	-2.44	-3.21	76.48	76.62	73.5	340482
1773423000	76.06	1.08	1.44	74.78	76.06	74.72	607909
1773336600	74.98	3.06	4.25	72.32	75	71.34	522580
1773250200	71.92	1.2	1.70	70.34	72.5	70.1	292113
1773163800	70.72	0.38	0.54	72.46	72.6	70.52	346976
1773077400	70.34	-1.38	-1.92	69.36	71.02	69.04	293756