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	4	3.94088669951	101.5	113.5	101.5	92962	108.63894554	DE
4	-18	-14.5748987854	123.5	124	101.5	112580	112.92124535	DE
12	22.5	27.1084337349	83	132.5	82	197734	104.70683812	DE
26	-24	-18.5328185328	129.5	132.5	75	166398	99.72745569	DE
52	-83.5	-44.1798941799	189	189	75	135149	120.1363698	DE
156	54.5	106.862745098	51	215	41.5	105968	132.67077297	DE
260	2.25	2.17917675545	103.25	215	36.6	77577	121.3166566	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
1783096200	105.5	-2.5	-2.31	108	108	105.5	42099
1783009800	108	2	1.89	106	109	106	111827
1782923400	106	-6.5	-5.78	112.5	112.5	106	111667
1782837000	112.5	0	0.00	112.5	113.5	112.5	13069
1782750600	112.5	4	3.69	108.5	112.5	108.5	86847
1782491400	108.5	7	6.90	101.5	109	101.5	141398
1782405000	101.5	-9.5	-8.56	111	111	101.5	320932
1782318600	111	-7	-5.93	118	118	111	129082
1782232200	118	-2.5	-2.07	123.5	123.5	114.5	248636
1782145800	120.5	0	0.00	120.5	120.5	120.5	75066
1781886600	120.5	2.5	2.12	118	121.5	118	89776
1781800200	118	-6	-4.84	123.5	123.5	118	61193
1781713800	124	1.5	1.22	122.5	124	122.5	43220
1781627400	122.5	4.5	3.81	118	123	118	182472
1781541000	118	6	5.36	112	119.5	112	140064
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