Intercede Grp【IGP】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	-11.5	-9.31174089069	123.5	124	108.5	77983	113.48603802	DE
4	8	7.69230769231	104	132.5	103	88003	115.82318868	DE
12	35	45.4545454545	77	132.5	75.5	224460	97.01580378	DE
26	-17.5	-13.5135135135	129.5	132.5	75	157185	99.00083265	DE
52	-58.5	-34.3108504399	170.5	192.5	75	134306	123.46665675	DE
156	60	115.384615385	52	215	41.5	104104	132.68521015	DE
260	4	3.7037037037	108	215	36.6	76342	121.42208993	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
1781281800	112	2	1.82	110	112.5	110	108414
1781195400	110	-3	-2.65	113	113	108.5	42974
1781109000	113	1.5	1.35	110.5	115	110.5	84820
1781022600	111.5	-5.25	-4.50	116	116	109	174333
1780936200	116.75	-7.25	-5.85	124	124	116.75	53206
1780677000	124	0.5	0.40	123.5	124	123.5	34583
1780590600	123.5	-7.5	-5.73	130.5	130.5	123.5	113396
1780504200	131	8.5	6.94	122.5	132.5	122.5	205415
1780417800	122.5	5	4.26	118	123.5	118	142087
1780331400	117.5	0.5	0.43	117	117.5	117	35502
1780072200	117	0.5	0.43	116.5	117	116.5	36634
1779985800	116.5	1.75	1.53	114.75	116.5	114.75	220344
1779899400	114.75	4.75	4.32	110	114.75	110	71285
1779813000	110	1.5	1.38	109.5	110	108.5	75949
1779467400	108.5	0	0.00	108.5	108.5	108.5	35096
1779381000	108.5	-2	-1.81	110.5	110.5	107.5	26336
1779294600	110.5	7.5	7.28	106.5	111.5	106.5	100005
1779208200	103	0	0.00	103	103.5	103	62114
1779121800	103	-0.5	-0.48	103.5	104	103	65948
1778862600	103.5	-0.5	-0.48	104	104	103.5	92028
1778776200	104	-2	-1.89	106	107.5	104	56909
1778689800	106	-2	-1.85	108	108	106	37934
1778603400	108	-1	-0.92	109	109	107.5	113563
1778517000	109	-3.5	-3.11	112.5	112.5	109	134590
1778257800	112.5	-6.5	-5.46	119	119	112.5	151061
1778171400	119	4	3.48	115	120.5	115	229506
1778085000	115	8	7.48	107	115	107	236766
1777998600	107	2.5	2.39	104.5	112	104.5	160292
1777653000	104.5	0.5	0.48	104	104.5	104	46994
1777566600	104	0.5	0.48	103.5	104.5	103.5	24217
1777480200	103.5	-0.5	-0.48	104.5	104.5	103.5	145433
1777393800	104	0	0.00	104	104	104	30531
1777307400	104	0.5	0.48	103.5	104	103.5	167381
1777048200	103.5	1	0.98	102.5	103.5	102.5	229460
1776961800	102.5	-1	-0.97	103.5	103.5	102.5	87610
1776875400	103.5	-0.5	-0.48	104.5	107	101	243175
1776789000	104	16	18.18	91.5	104	91.5	3692636
1776702600	88	0	0.00	88	88	88	142180
1776443400	88	1	1.15	87	88	87	363099
1776357000	87	-1.5	-1.69	88.5	88.5	87	75631
1776270600	88.5	0	0.00	88.5	89	88.5	93767
1776184200	88.5	6.5	7.93	82	88.5	82	947708
1776097800	82	-1	-1.20	83	83	82	123847
1775838600	83	0	0.00	83	83.5	83	400534
1775752200	83	5	6.41	79	84.5	79	772606
1775665800	78	1.5	1.96	78	78	78	262176
1775579400	76.5	0	0.00	76.5	76.5	76.5	43315
1775147400	76.5	-0.5	-0.65	76.5	77	76.5	91160
1775061000	77	1	1.32	77	77	77	288255
1774974600	76	0	0.00	76	76	76	146036
1774888200	76	-1	-1.30	77	77	76	592617
1774632600	77	-0.5	-0.65	77.5	77.5	77	167788
1774546200	77.5	-1	-1.27	78.5	78.5	77.5	165049
1774459800	78.5	0.5	0.64	78.5	78.5	78.5	83082
1774373400	78	-0.5	-0.64	78.5	78.5	78	90766
1774287000	78.5	1.5	1.95	75.5	78.5	75.5	395387
1774027800	77	0	0.00	77	77	77	44557
1773941400	77	0.5	0.65	76.5	77	75	125041
1773855000	76.5	-1.5	-1.92	78	78	76.5	386312
1773768600	78	-19	-19.59	85.5	85.5	76.5	1609836
1773682200	97	0	0.00	97	97	97	14934
1773423000	97	1	1.04	96	97	96	44536