Independent Bank Corporation【IBCP】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	0.4	1.12233445567	35.64	36.93	35.31	232228	36.15673771	CS
4	2.44	7.2619047619	33.6	36.93	33.6	189222	35.2714503	CS
12	1.83	5.34931306635	34.21	39.165	32.45	164995	34.38875654	CS
26	3.57	10.9947643979	32.47	39.165	31.75	168387	34.24810438	CS
52	2.27	6.72194255256	33.77	39.165	29.63	139541	33.45304845	CS
156	19.04	112	17	40.32	16.45	105929	30.85010803	CS
260	14.14	64.5662100457	21.9	40.32	14.9	98397	27.40655455	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	36.04	-0.66	-1.80	36.87	37.025	35.89	158594
1782945300	36.7	0.63	1.75	36.02	36.93	36.01	177196
1782858900	36.07	0.03	0.08	35.97	36.16	35.85	102872
1782772500	36.04	-0.19	-0.52	36.17	36.22	35.43	173890
1782513300	36.23	0.65	1.83	35.72	36.35	35.66	524333
1782426900	35.58	-0.01	-0.03	35.64	35.96	35.31	182848
1782340500	35.59	0.38	1.08	35.33	35.845	35.14	278694
1782254100	35.21	1.02	2.98	34.35	35.31	34.335	193295
1782167700	34.19	-0.12	-0.35	34.22	34.75	34.14	163876
1781822100	34.31	0.04	0.12	34.64	35.1825	34.1	296486
1781735700	34.27	-0.43	-1.24	34.72	35.185	33.9608	198236
1781649300	34.7	0.09	0.26	34.91	35.99	34.55	174829
1781562900	34.61	-0.87	-2.45	35.68	35.87	34.51	164697
1781303700	35.48	0.16	0.45	35.5	35.5575	35.17	213137
1781217300	35.32	0.01	0.03	35.44	35.63	34.83	127150
1781130900	35.31	0.1	0.28	35.39	35.76	35.225	135499
1781044500	35.21	0.46	1.32	35.01	35.8699	35.01	143226
1780958100	34.75	0.17	0.49	34.65	35	34.485	84563
1780698900	34.58	0.38	1.11	34.17	34.89	34.17	107565
1780612500	34.2	1.01	3.04	33.6	34.335	33.6	153052
1780526100	33.189999	-1.07	-3.12	34.07	34.08	33.165	117845
1780439700	34.26	0.49	1.45	33.6	34.49	33.43	143298
1780353300	33.77	-0.55	-1.60	34.13	34.37	33.54	163055
1780094100	34.32	0.18	0.53	34.06	34.46	34.06	96687
1780007700	34.14	0.01	0.03	33.96	34.21	33.509999	92920
1779921300	34.13	-0.23	-0.67	34.51	39.165	33.95	120401
1779834900	34.36	0.46	1.36	34.01	34.58	33.92	96971
1779489300	33.9	-0.13	-0.38	34.15	34.25	33.7	85816
1779402900	34.03	0.4	1.19	33.42	34.075	32.884999	109983
1779316500	33.63	0.46	1.39	33.2	33.84	33.03	111575
1779230100	33.17	-0.32	-0.96	33.259999	33.4799	32.99	119759
1779143700	33.49	0.77	2.35	32.82	33.52	32.545	174435
1778884500	32.72	-0.59	-1.77	33.27	33.42	32.45	128222
1778798100	33.31	0.14	0.42	33.43	33.71	33.235	147745
1778711700	33.17	-0.38	-1.13	33.49	33.83	32.92	160616
1778625300	33.549999	-0.13	-0.39	33.549999	33.7199	33.049999	182900
1778538900	33.68	-0.85	-2.46	34.49	34.49	33.57	196403
1778279700	34.53	0.58	1.71	33.95	34.59	33.83	199368
1778193300	33.95	0.14	0.41	33.9	34.2851	33.9	220370
1778106900	33.81	0.29	0.87	33.73	34.17	33.62	117324
1778020500	33.52	0.48	1.45	33.09	33.53	32.83	218923
1777934100	33.04	-0.57	-1.70	33.33	33.534999	32.71	181129
1777674900	33.61	0.4	1.20	33.299999	33.785	32.705	269391
1777588500	33.21	-0.21	-0.63	33.119999	33.755	33.119999	167673
1777502100	33.42	-0.76	-2.22	34	34.085	33.174999	157593
1777415700	34.18	0.67	2.00	33.409999	34.41	33.409999	172244
1777329300	33.509999	0.08	0.24	33.36	34.04	33.325	146495
1777070100	33.43	0.13	0.39	33.2	34.04	32.759999	195016
1776983700	33.299999	-0.33	-0.98	33.8	34.84	33.165	149104
1776897300	33.63	0.12	0.36	33.65	34	33.21	119363
1776810900	33.509999	-0.88	-2.56	34.34	34.59	33.479999	122753
1776724500	34.39	-0.4	-1.15	34.67	35.32	34.2	110461
1776465300	34.79	0.79	2.32	34.39	35.4	34.39	194055
1776378900	34	-0.36	-1.05	34.25	34.335	33.91	174141
1776292500	34.36	-0.38	-1.09	34.69	34.9	34.2	129248
1776206100	34.74	-0.05	-0.14	35	35.28	34.36	125488
1776119700	34.79	0.12	0.35	34.54	34.835	34.2	119071
1775860500	34.67	-0.32	-0.91	34.89	35.13	34.36	114085
1775774100	34.99	0.52	1.51	34.21	35.025	34.12	322779
1775687700	34.47	0.61	1.80	35.07	35.07	34.25	176060
1775601300	33.86	0.08	0.24	33.71	34.02	33.46	167226
1775514900	33.78	0.17	0.51	33.46	33.89	33.369999	137776