International Bancshares Corporation【IBOC】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	-0.66	-0.862068965517	76.56	78.46	75.445	685811	77.15726941	CS
4	4.1	5.71030640669	71.8	78.46	71.8	489435	75.59423912	CS
12	5.99	8.56815906165	69.91	78.46	69.72	350594	73.6124353	CS
26	9.54	14.3761301989	66.36	78.46	64.22	365309	70.91331409	CS
52	6.32	9.08306984766	69.58	78.46	63.195	297166	70.12724229	CS
156	31.85	72.304199773	44.05	78.46	41.96	256891	62.52592054	CS
260	32.53	75.0057643532	43.37	78.46	37.72	254360	54.96525017	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	75.9	-1.12	-1.45	77.09	77.38	75.51	318663
1782945300	77.02	1.07	1.41	76.16	77.35	75.69	426638
1782858900	75.95	-0.19	-0.25	76.18	76.43	75.445	449462
1782772500	76.14	-1.68	-2.16	77.15	77.31	76.04	496695
1782513300	77.82	0.72	0.93	77.52	78.46	76.87	1700305
1782426900	77.1	0.64	0.84	76.56	77.35	76.54	355957
1782340500	76.46	0.54	0.71	76.12	76.92	75.79	445604
1782254100	75.92	0.81	1.08	75.33	76.335	75.27	350467
1782167700	75.11	1.55	2.11	73.74	75.28	73.74	372887
1781822100	73.56	-0.03	-0.04	73.96	74.86	73.41	1044583
1781735700	73.59	-1.92	-2.54	75.17	75.865362	72.82	449742
1781649300	75.51	0.42	0.56	75.72	75.92	75.03	275515
1781562900	75.09	-1.44	-1.88	76.74	77.1103	74.91	349774
1781303700	76.53	0.86	1.14	75.94	76.73	75.57	413476
1781217300	75.67	0.36	0.48	75.61	75.99	74.88	365446
1781130900	75.31	0.83	1.11	74.82	75.63	74.48	484423
1781044500	74.48	0.99	1.35	73.96	75.68	73.73	361882
1780958100	73.49	0.51	0.70	73.3	74.13	73.01	361803
1780698900	72.98	0.04	0.05	72.94	73.83	72.88	315794
1780612500	72.94	1.94	2.73	71.8	73.1	71.8	278804
1780526100	71	-0.99	-1.38	71.62	71.62	70.755	331983
1780439700	71.99	1.07	1.51	70.84	72.285	70.62	260663
1780353300	70.92	-1.24	-1.72	71.69	71.69	70.5	249454
1780094100	72.16	-0.25	-0.35	72.22	72.78	71.975	390499
1780007700	72.41	0.18	0.25	71.98	72.56	71.4	280692
1779921300	72.23	-0.82	-1.12	73.06	73.18	71.82	287771
1779834900	73.05	0.27	0.37	72.86	73.715	72.47	425805
1779489300	72.78	0.96	1.34	71.98	73.01	71.74	244807
1779402900	71.82	-0.6	-0.83	71.87	72.16	71.4	363394
1779316500	72.42	0.71	0.99	71.7	73.27	71.5	234323
1779230100	71.71	-0.49	-0.68	72.01	72.28	71.535	185352
1779143700	72.2	1.37	1.93	70.96	72.31	70.765	254975
1778884500	70.83	-0.85	-1.19	71.58	71.63	70.28	261416
1778798100	71.68	0.41	0.58	71.71	72.29	71.485	253275
1778711700	71.27	-1.13	-1.56	72	72.35	71	302235
1778625300	72.4	-0.56	-0.77	72.96	73.02	71.32	290223
1778538900	72.96	-0.31	-0.42	73.22	73.455	72.28	331524
1778279700	73.27	0.01	0.01	73.15	74.34	73.08	284712
1778193300	73.26	0.7	0.96	72.69	73.4	72.51	295851
1778106900	72.56	0.8	1.11	72.45	73.07	72.15	238621
1778020500	71.76	0.64	0.90	71.32	71.94	70.95	208258
1777934100	71.12	-0.54	-0.75	71.25	71.7	70.66	253130
1777674900	71.66	-0.08	-0.11	71.74	72.66	71.21	278724
1777588500	71.74	0.58	0.82	70.69	72.29	70.61	286598
1777502100	71.16	-1.35	-1.86	72.06	72.335	71.03	194257
1777415700	72.51	0.83	1.16	71.99	72.855	71.9725	218928
1777329300	71.68	0.37	0.52	71.31	72.13	71.31	249319
1777070100	71.31	-0.96	-1.33	71.97	72.51	71.095	294070
1776983700	72.27	1.16	1.63	71.31	72.41	70.74	226282
1776897300	71.11	-0.19	-0.27	71.54	71.89	70.605	199840
1776810900	71.3	-0.86	-1.19	72.16	72.56	71.06	203836
1776724500	72.16	-0.15	-0.21	72.16	72.98	71.88	209468
1776465300	72.31	1.76	2.49	71.34	73.12	71.16	415819
1776378900	70.55	-0.62	-0.87	70.77	70.84	70.32	262191
1776292500	71.17	-0.91	-1.26	71.91	72.38	70.595	339418
1776206100	72.08	-0.26	-0.36	72.16	72.41	71.36	266196
1776119700	72.34	0.66	0.92	71.52	72.47	70.98	358585
1775860500	71.68	-0.02	-0.03	71.44	71.69	70.88	292820
1775774100	71.7	1.3	1.85	69.91	72.185	69.72	509883
1775687700	70.4	2.17	3.18	69.79	70.77	69.55	655635
1775601300	68.23	-0.03	-0.04	67.98	68.855	67.79	438971
1775514900	68.26	0.49	0.72	67.67	68.45	66.89	252023