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	5.165	5.84705948944	88.335	94.73	83.1201	4018612	88.65834595	CS
4	8.845	10.4482901187	84.655	94.73	79.12	5747593	85.59304105	CS
12	26.598	39.7566589938	66.902	94.73	63.022	4877682	80.15118809	CS
26	30.63	48.7195800859	62.87	94.73	62.1	4806049	75.46396646	CS
52	-111.16	-54.3144727841	204.66	210.98	49.3	5260743	69.07408924	CS
156	12.15	14.9354640443	81.35	236.53	49.3	2573712	91.13349212	CS
260	28.8426	44.6083510936	64.6574	236.53	49.3	1915826	87.05689627	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649300	93.1	0.34	0.37	93.07	94.05	92.01	3990148
1781562900	92.76	1.95	2.15	94.68	94.73	92.62	3527873
1781303700	90.81	1.98	2.23	90.45	93.1	89.95	4182630
1781217300	88.83	3.41	3.99	86.592	88.9	85.07	3694962
1781130900	85.42	-0.91	-1.05	85.28	88.295	84.65	4259578
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