Iomart【IOM】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	-1.2	-8.45070422535	14.2	14.25	12.9	236181	13.99804612	DE
4	-5.05	-27.9778393352	18.05	19	12.9	294416	15.2434917	DE
12	0.5	4	12.5	23.5	12.5	389205	17.91273968	DE
26	-4.55	-25.9259259259	17.55	23.8	11.45	316749	17.25315818	DE
52	-17	-56.6666666667	30	30.8	11.45	345439	19.75359713	DE
156	-156	-92.3076923077	169	190.4	11.45	273183	60.40310533	DE
260	-256.5	-95.1762523191	269.5	270	11.45	245897	92.34691508	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
1783528200	13	-0.6	-4.41	13.3	13.3	12.9	686016
1783441800	13.6	-0.25	-1.81	13.7	13.7	13.6	124675
1783355400	13.85	-0.05	-0.36	13.8	13.9	13.7	143677
1783096200	13.9	-0.3	-2.11	14	14	13.8	381316
1783009800	14.2	-0.05	-0.35	14.25	14.25	13.7	511269
1782923400	14.25	0	0.00	14.2	14.25	14.2	19968
1782837000	14.25	0	0.00	14.25	14.25	14.25	54414
1782750600	14.25	-0.15	-1.04	14.7	14.7	14	68435
1782491400	14.4	-0.4	-2.70	14.6	14.6	14.25	115463
1782405000	14.8	0.55	3.86	14.45	14.8	14.4	558626
1782318600	14.25	-0.1	-0.70	14.25	14.55	14.25	826324
1782232200	14.35	-3.65	-20.28	17.05	17.05	14	1773316
1782145800	18	-0.4	-2.17	18.2	18.4	17.95	101262
1781886600	18.4	-0.6	-3.16	19	19	18.4	409681
1781800200	19	0	0.00	19	19	19	18199
1781713800	19	1.5	8.57	17.95	19	17.95	589775
1781627400	17.5	0	0.00	17.5	17.5	17.5	12047
1781541000	17.5	-0.25	-1.41	17.65	17.65	17.5	20707
1781281800	17.75	-0.25	-1.39	17.7	18.05	17.7	107796
1781195400	18	-0.05	-0.28	18	18	18	21342
1781109000	18.05	0.35	1.98	18.05	18.05	18.05	30019
1781022600	17.7	-0.1	-0.56	17.7	17.7	17.7	3042
1780936200	17.8	-0.9	-4.81	18.4	18.4	17.8	121089
1780677000	18.7	0.05	0.27	18.25	18.7	18.25	220544
1780590600	18.65	-0.5	-2.61	20	20	18.05	445763
1780504200	19.15	0.55	2.96	18.9	19.15	18.9	106062
1780417800	18.6	1.1	6.29	17.5	18.6	17.5	297894
1780331400	17.5	0.1	0.57	17.4	17.5	17.4	138028
1780072200	17.4	0.4	2.35	17	17.4	17	354563
1779985800	17	-0.05	-0.29	17	17.35	17	40905
1779899400	17.05	-0.7	-3.94	17.25	17.35	17.05	115879
1779813000	17.75	-0.65	-3.53	17.9	17.95	17.75	394398
1779467400	18.4	0.55	3.08	17.95	18.4	17.95	343340
1779381000	17.85	-2.25	-11.19	20.2	20.2	17.55	773774
1779294600	20.1	-0.4	-1.95	20.5	20.5	20.1	86406
1779208200	20.5	-1.1	-5.09	21.7	21.7	20.5	313472
1779121800	21.6	0	0.00	22	22	21.6	25553
1778862600	21.6	-0.4	-1.82	23.4	23.4	21.6	98937
1778776200	22	0.7	3.29	22.2	23	22	286605
1778689800	21.3	-1	-4.48	23.2	23.2	21.3	308379
1778603400	22.3	1.4	6.70	21	23	21	854905
1778517000	20.9	0.4	1.95	20.6	21	20.6	60724
1778257800	20.5	0.4	1.99	20.1	20.6	20.1	887965
1778171400	20.1	-0.4	-1.95	20.3	20.3	20	243613
1778085000	20.5	-1.4	-6.39	21.8	21.8	19.95	718401
1777998600	21.9	1.1	5.29	21.1	22.9	21.1	901321
1777653000	20.8	0.1	0.48	20.9	20.9	20.4	574475
1777566600	20.7	-0.1	-0.48	20.9	23.5	20.2	1762419
1777480200	20.8	1.85	9.76	18.4	21.2	18.4	1175851
1777393800	18.95	1.25	7.06	16.45	18.95	16.45	594987
1777307400	17.7	0.75	4.42	17	17.7	17	475285
1777048200	16.95	-0.3	-1.74	16.649999	17	16.649999	248887
1776961800	17.25	1.25	7.81	15.9	17.25	15.9	705707
1776875400	16	0.05	0.31	15.8	16	15.15	227216
1776789000	15.95	1.9	13.52	14.45	15.95	14.45	750275
1776702600	14.05	-0.25	-1.75	14.45	14.45	13.35	269829
1776443400	14.3	0.65	4.76	13.7	14.3	13.55	483115
1776357000	13.65	0.65	5.00	13	13.75	13	790459
1776270600	13	0.45	3.59	12.5	13	12.5	485523
1776184200	12.55	0	0.00	12.5	12.65	12.5	129678
1776097800	12.55	0.05	0.40	12.35	12.55	12.35	177768
1775838600	12.5	0.15	1.21	12.1	12.55	12.1	360187
1775752200	12.35	0.1	0.82	11.8	12.5	11.8	488080