Interactive Brokers Group Inc【IBKR】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	-3.27	-3.67622259696	88.95	90.5	83.11	5599613	87.10753082	CS
4	1.46	1.73355497507	84.22	91.02	79.12	5758042	85.13072037	CS
12	16.84	24.4625217897	68.84	91.02	63.022	5025562	78.29475513	CS
26	20.2	30.8491142334	65.48	91.02	62.1	4806355	74.66027389	CS
52	-123.56	-59.0518065379	209.24	210.98	49.3	5204011	69.37923049	CS
156	6.27	7.89573101624	79.41	236.53	49.3	2552188	91.13455901	CS
260	18.89	28.2826770475	66.79	236.53	49.3	1903949	86.99578826	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
1781044500	86.33	-1.02	-1.17	88.335	88.53	83.1201	4428017
1780958100	87.35	2.95	3.50	86	87.83	85.235	4690012
1780698900	84.4	-2.66	-3.06	86.23	86.23	83.4	4273895
1780612500	87.06	-0.09	-0.10	86.112	87.43	83.11	7077921
1780526100	87.15	-1.57	-1.77	88.16	89.025	86.91	5419189
1780439700	88.72	0.03	0.03	88.95	90.5	88.37	6537049
1780353300	88.69	1.72	1.98	85.975	91.02	85.02	6859730
1780094100	86.97	3.86	4.64	83.2	87.18	82.75	7288829
1780007700	83.11	2.16	2.67	80.285	83.44	79.12	9782374
1779921300	80.95	-1.94	-2.34	82.635	82.635	79.7204	6129200
1779834900	82.89	1.54	1.89	82.36	84.29	82.265	4281766
1779489300	81.35	-2.48	-2.96	84.2	84.86	81.1	8383803
1779402900	83.83	0.04	0.05	83.17	84.53	82.75	5018477
1779316500	83.79	0.34	0.41	84	85.43	83.205	6229212
1779230100	83.45	-2.67	-3.10	84.655	84.87	82.8	7139752
1779143700	86.12	-0.88	-1.01	86.75	87.99	85.1	4262333
1778884500	87	-1.28	-1.45	87.01	87.81	85.985	3908378
1778798100	88.28	3.16	3.71	85.37	88.44	85.31	3728612
1778711700	85.12	0.53	0.63	83.88	86.03	83.1	3144026
1778625300	84.59	-0.32	-0.38	84.22	84.69	82.68	5248233
1778538900	84.91	0.49	0.58	84.28	85.799	83.38	3101606
1778279700	84.42	0.71	0.85	84.58	85.2	83.5	3595393
1778193300	83.71	-3.33	-3.83	86.87	87.3743	83.53	5148821
1778106900	87.04	3.13	3.73	85.6	87.34	85.37	3943392
1778020500	83.91	2.19	2.68	82.57	84.625	82.46	4761187
1777934100	81.72	1.26	1.57	80.99	82.24	80.455	3416971
1777674900	80.46	0.96	1.21	79.75	81.07	78.92	4057474
1777588500	79.5	2.45	3.18	76.875	80	76.5	5470365
1777502100	77.05	-0.44	-0.57	77	77.44	75.68	5307100
1777415700	77.49	-0.1	-0.13	76.91	77.92	76.34	3839087
1777329300	77.59	0.97	1.27	76.545	78.22	76.445	3599725
1777070100	76.62	0.72	0.95	76.83	76.83	75.32	2919645
1776983700	75.9	-2.21	-2.83	77.33	78.28	74.62	4285657
1776897300	78.11	-1.51	-1.90	78.06	79.425	76.7	7750868
1776810900	79.62	-1.63	-2.01	81.34	82.41	79.21	6388217
1776724500	81.25	-0.46	-0.56	81.2	81.97	80.805	3617384
1776465300	81.71	2.33	2.94	81.45	82.88	80.87	5486894
1776378900	79.375	-0.32	-0.40	80.2	80.6931	78.289	4537463
1776292500	79.69	2.59	3.36	78.39	79.805	78.02	5018236
1776206100	77.1	2.55	3.42	75.645	77.245	74.35	5617570
1776119700	74.55	3.34	4.69	70.715	74.73	70.51	4784306
1775860500	71.21	-0.72	-1.00	72.14	72.15	70.12	3657021
1775774100	71.93	-0.38	-0.53	71.755	73.09	71.54	4732392
1775687700	72.31	4.2	6.17	72.638	73.48	71.15	4887259
1775601300	68.11	-0.51	-0.74	68.055	68.3	66.72	3553423
1775514900	68.62	0.88	1.30	68.085	68.85	67.75	2540771
1775169300	67.74	-0.17	-0.25	66.125	68.88	65.4	3054228
1775082900	67.91	0.84	1.25	68.38	70	67.79	5898305
1774996500	67.069999	3.38	5.31	64.795	67.37	64.3	3509306
1774910100	63.69	-0.51	-0.79	64.7	65.25	63.022	4262813
1774650900	64.2	-2	-3.02	65.5	66.15	64.04	3877125
1774564500	66.2	-2.48	-3.61	68.085	68.8	65.69	3518587
1774478100	68.68	2.56	3.87	67.15	69.82	66.94	5457080
1774391700	66.12	-1.72	-2.54	66.902	67.62	64.489999	7814060
1774305300	67.84	2.37	3.62	67.42	69.315	66.81	7273052
1774046100	65.47	-2.22	-3.28	67.68	67.92	65	9001074
1773959700	67.69	-0.76	-1.11	67.48	68.2	66.92	5188538
1773873300	68.45	-0.18	-0.26	68.5	69.4899	68.24	4464780
1773786900	68.63	0.35	0.51	68.84	69.93	68.315	2742605
1773700500	68.28	2.09	3.16	67.09	69.305	67.069999	4185310
1773441300	66.19	-0.73	-1.09	67.24	68.165	65.87	3384520
1773354900	66.92	-1.47	-2.15	66.81	67.29	65.89	3987425
1773268500	68.39	-0.11	-0.16	68.225	69.035	67.04	3177970
1773182100	68.5	1.01	1.50	67.68	69.985	66.68	4928336