Ilika Plc【IKA】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	-3	-8.57142857143	35	35	32	269816	32.83562452	DE
4	-2	-5.88235294118	34	38.5	32	242482	34.85879874	DE
12	5	18.5185185185	27	40.5	24.35	301140	32.77912101	DE
26	-11.5	-26.4367816092	43.5	43.5	24.35	281844	32.86522797	DE
52	-3	-8.57142857143	35	51	24.35	246606	37.16146094	DE
156	-8	-20	40	52	14.5	241838	33.58774385	DE
260	-152	-82.6086956522	184	212.5	14.5	242405	60.79216519	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	33	1	3.13	32	33.5	32	394644
1781195400	32	-0.75	-2.29	32.75	33	32	507026
1781109000	32.75	-1.25	-3.68	34	34.05	32.1	172350
1781022600	34	-0.5	-1.45	34.5	34.5	33.5	168471
1780936200	34.5	-0.5	-1.43	35	35	33	106591
1780677000	35	-0.5	-1.41	35.5	35.5	35	44771
1780590600	35.5	-1	-2.74	36.5	36.5	35.5	104505
1780504200	36.5	0	0.00	36.5	37.5	36.5	77273
1780417800	36.5	0	0.00	36.5	37.5	36.5	428705
1780331400	36.5	0	0.00	36.5	38	36.5	132827
1780072200	36.5	-1	-2.67	37.5	38.45	36.5	410437
1779985800	37.5	-0.5	-1.32	38	38.5	37.5	406100
1779899400	38	0.5	1.33	37.5	38.25	36.5	181934
1779813000	37.5	3.5	10.29	34	38	34	308147
1779467400	34	1	3.03	33	34	33	382464
1779381000	33	0	0.00	33	33	33	156238
1779294600	33	-1	-2.94	34	34	32.5	425069
1779208200	34	-0.5	-1.45	34.5	34.5	34	86536
1779121800	34.5	0.5	1.47	34	35.4	34	113077
1778862600	34	-1.25	-3.55	35.25	35.9	34	344963
1778776200	35.25	0	0.00	35.25	35.5	35.25	97224
1778689800	35.25	0	0.00	35.25	35.5	34.75	181420
1778603400	35.25	-1.75	-4.73	37	37.55	35	340906
1778517000	37	0	0.00	37	38	37	105262
1778257800	37	0.5	1.37	36.5	37	36.5	200365
1778171400	36.5	-2.75	-7.01	39.25	39.25	36	494375
1778085000	39.25	2.25	6.08	37	40.5	37	1143930
1777998600	37	3.5	10.45	33.5	37.5	33	664667
1777653000	33.5	0	0.00	33.5	33.75	33.5	74656
1777566600	33.5	1	3.08	32.5	33.5	31.75	160588
1777480200	32.5	-1.5	-4.41	34	34	32	99838
1777393800	34	-1.5	-4.23	35.5	35.5	33	446537
1777307400	35.5	1.5	4.41	34	35.5	33.6	328886
1777048200	34	-1	-2.86	35	35	34	320998
1776961800	35	-1	-2.78	36	38.35	35	515590
1776875400	36	2.5	7.46	33.5	36.5	33.5	738513
1776789000	33.5	4	13.56	29.5	33.5	29.5	771118
1776702600	29.5	0.5	1.72	29	29.7	28	335203
1776443400	29	1	3.57	28	29	27	982251
1776357000	28	0	0.00	28	28.2	27.5	217527
1776270600	28	1	3.70	27	28.5	27	361538
1776184200	27	0.5	1.89	26.5	27	26.5	399397
1776097800	26.5	0.5	1.92	26	27	25	180584
1775838600	26	0	0.00	26	26	25.5	250458
1775752200	26	-0.5	-1.89	26.5	26.5	25.5	186581
1775665800	26.5	1.5	6.00	25	26.5	25	348953
1775579400	25	0.5	2.04	24.5	25	24.35	173256
1775147400	24.5	0	0.00	24.5	25.25	24.35	205446
1775061000	24.5	0	0.00	24.5	24.5	24.5	307847
1774974600	24.5	-1.5	-5.77	26	26	24.5	262005
1774888200	26	0	0.00	26	26	26	143467
1774632600	26	0.5	1.96	25.5	26	25.5	149386
1774546200	25.5	-0.5	-1.92	26	26	25.5	193030
1774459800	26	0	0.00	26	26.25	26	202362
1774373400	26	0	0.00	26	26.25	25.05	106320
1774287000	26	-1	-3.70	27	27	25.4	221237
1774027800	27	-0.5	-1.82	27.5	28.05	27	147392
1773941400	27.5	-0.9	-3.17	28.5	29.55	27.5	187514
1773855000	28.4	0.6	2.16	29	29	28.4	420549
1773768600	27.8	-1.2	-4.14	29	29	27.8	136724
1773682200	29	-0.5	-1.69	29.5	29.75	29	249822