IAC Inc【IAC】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	-2	-4.52079566004	44.24	46.33	41.31	1479190	44.15838162	CS
4	-0.39	-0.9148486981	42.63	46.33	39.42	1245258	42.47952616	CS
12	4.97	13.3351220821	37.27	46.33	37.07	1171621	41.87095505	CS
26	5.49	14.9387755102	36.75	46.33	33.21	1112867	39.73009815	CS
52	5.97	16.4598842018	36.27	46.33	29.56	1149132	37.50228363	CS
156	-15.46	-26.7937608319	57.7	69.85	29.56	877514	43.61085947	CS
260	-109.28	-72.1224920803	151.52	161.855	29.56	817230	57.50407468	CS

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
1780612500	42.24	0	0.00	42.24	42.24	42.24	0
1780526100	42.24	-0.62	-1.45	42.5	43.0285	41.31	1276000
1780439700	42.86	-2.52	-5.55	45.32	45.32	42.77	1615524
1780353300	45.38	0.49	1.09	45.405	46.33	43.95	2450433
1780094100	44.89	-0.05	-0.11	44.87	45.445	44.52	1070237
1780007700	44.94	0.73	1.65	44.24	44.98	43.77	983757
1779921300	44.21	1.75	4.12	42.29	44.51	42.045	1147415
1779834900	42.46	0.43	1.02	42.41	42.5599	41.7642	958670
1779489300	42.03	0.86	2.09	41.02	42.27	40.76	706659
1779402900	41.17	0.25	0.61	40.825	41.29	39.42	895542
1779316500	40.92	0.65	1.61	40.205	41	39.72	734778
1779230100	40.27	-0.44	-1.08	40.71	41.13	40.1	897153
1779143700	40.71	0.83	2.08	40.04	41.0999	40.04	855640
1778884500	39.88	-0.14	-0.35	39.81	40.62	39.7	985473
1778798100	40.02	-0.72	-1.77	40.98	41.8	39.915	1117986
1778711700	40.74	0.2	0.49	40.56	40.9	39.8	1335105
1778625300	40.54	-1.05	-2.52	41.59	41.69	40.32	1658729
1778538900	41.59	-2.47	-5.61	43.77	43.915	41.58	1382162
1778279700	44.06	0.94	2.18	42.84	44.34	42.4723	1628935
1778193300	43.12	0.87	2.06	42.63	43.74	42.44	1959698
1778106900	42.25	0.89	2.15	40.74	42.29	40.72	2023013
1778020500	41.36	-3.81	-8.43	41.75	44.21	41.26	4007258
1777934100	45.17	0.2	0.44	44.97	45.51	44.64	1763252
1777674900	44.97	0.41	0.92	45.13	45.37	44.685	1836346
1777588500	44.56	-0.02	-0.04	44.54	44.91	43.98	981399
1777502100	44.58	0.5	1.13	44.08	44.98	43.865	1115964
1777415700	44.08	-0.52	-1.17	44.6	44.89	43.86	1052753
1777329300	44.6	0.12	0.27	44.79	45.2	44.53	1080296
1777070100	44.48	0.53	1.21	43.94	44.55	43.3025	996243
1776983700	43.95	-0.7	-1.57	44.92	45.11	43.58	970157
1776897300	44.65	-0.12	-0.27	45.03	45.11	44.52	1025485
1776810900	44.77	-0.43	-0.95	45.31	45.82	44.61	1015044
1776724500	45.2	0.84	1.89	44.31	45.225	44	1144869
1776465300	44.36	0.87	2.00	43.8	44.48	43.31	1332293
1776378900	43.49	0.25	0.58	43.47	43.795	43.14	1124188
1776292500	43.24	1.39	3.32	41.83	43.42	41.83	1571157
1776206100	41.85	0.99	2.42	40.85	41.98	40.75	776630
1776119700	40.86	0.01	0.02	40.71	40.975	40.24	674792
1775860500	40.85	-0.02	-0.05	41	41.215	40.65	636332
1775774100	40.87	0.43	1.06	40.44	41	39.87	944852
1775687700	40.44	0.18	0.45	41.2	41.46	40.42	881476
1775601300	40.26	0.19	0.47	39.99	40.8	39.99	597025
1775514900	40.07	0.27	0.68	39.29	40.525	39.29	815338
1775169300	39.8	-0.17	-0.43	39.75	40.3	39.2	769761
1775082900	39.97	-0.06	-0.15	40.13	40.3799	39.74	870137
1774996500	40.03	0.91	2.33	39.7	40.35955	39.213	609106
1774910100	39.12	0.27	0.69	39.08	39.97	38.18	1281776
1774650900	38.85	-1.03	-2.58	39.57	39.735	38.59	1345216
1774564500	39.88	0.94	2.41	38.85	39.99	38.66	1423214
1774478100	38.94	0.14	0.36	39	39.5	38.305	809635
1774391700	38.8	0.13	0.34	38.67	39.315	38.445	910452
1774305300	38.67	1.08	2.87	38.08	39.1225	37.89	880236
1774046100	37.59	-0.84	-2.19	38.27	38.57	37.105	1769189
1773959700	38.43	0.24	0.63	37.75	38.77	37.735	839717
1773873300	38.19	-0.34	-0.88	38.2	38.83	38.13	795726
1773786900	38.53	0.75	1.99	37.86	38.94	37.86	1054963
1773700500	37.78	0.52	1.40	37.52	38.67	37.27	1571485
1773441300	37.26	-0.02	-0.05	37.5	37.86	37.07	772563
1773354900	37.28	-0.7	-1.84	37.41	37.815	37.14	1115390
1773268500	37.98	0.57	1.52	37.35	38.15	36.935	853350
1773182100	37.41	0.05	0.13	37.45	37.685	36.53	755797
1773095700	37.36	-0.51	-1.35	37.23	37.55	35.97	1147327
1772840100	37.87	-0.88	-2.26	38.32	38.745	37.65	942362
1772753700	38.745	0.56	1.45	37.97	38.92	37.955	870191