ChipMOS Technologies Inc【IMOS】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	-11.86	-17.001146789	69.76	70.99	57.56	142803	66.54874578	DR
4	-1.63	-2.73811523602	59.53	70.99	47.135	117777	59.05332383	DR
12	19.4	50.3896103896	38.5	70.99	34.2	87825	50.93201365	DR
26	29.9	106.785714286	28	70.99	27.5	59757	46.65836807	DR
52	38.53	198.915849251	19.37	70.99	15.06	38765	40.38793843	DR
156	31.56	119.817767654	26.34	70.99	12.7827	26981	31.30268669	DR
260	24.55	73.6131934033	33.35	70.99	12.7827	27844	30.38729764	DR

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	63.93	1.18	1.88	62.81	64.34	61.86	79826
1780526100	62.75	-1.86	-2.88	63.5	63.5	61.164	134590
1780439700	64.61	-1.96	-2.94	64.099999	64.735	61.7501	106296
1780353300	66.569999	-3.69	-5.25	67.73	68.7836	65.16	144511
1780094100	70.26	3.27	4.88	69.76	70.99	67.0376	248791
1780007700	66.989999	10.27	18.11	62.01	67.25	60.03	210005
1779921300	56.72	1.49	2.70	58.5	59	55.45	143885
1779834900	55.23	4.21	8.25	53.12	55.45	53.12	80675
1779489300	51.02	1.95	3.97	50	52.4999	49.97	108456
1779402900	49.07	0.58	1.20	48.4	49.8	48.0386	73199
1779316500	48.49	-0.51	-1.04	48.12	48.64	47.135	64147
1779230100	49	-2.4	-4.67	48.84	49.46	48	104066
1779143700	51.4	0.63	1.24	51.66	52.46	50.79	88528
1778884500	50.77	-2.84	-5.30	51.28	51.7	50.52	65551
1778798100	53.61	-0.94	-1.72	53.82	54.12	52.2	77025
1778711700	54.55	0.95	1.77	53.6	54.76	53.6	90131
1778625300	53.6	-3.57	-6.24	53.84	54.87	51.57	162731
1778538900	57.17	-3.1	-5.14	57.92	58.525	56.42	137462
1778279700	60.27	0.83	1.40	59.53	61.27	57.8601	117887
1778193300	59.44	3.94	7.10	59.99	60.4652	58.68	153703
1778106900	55.5	0.7	1.28	55.52	57.37	55.45	156665
1778020500	54.8	6.66	13.83	52.12	55.06	52.12	136760
1777934100	48.14	2.54	5.57	48.24	49.3989	47.53	93947
1777674900	45.6	-0.02	-0.04	45.69	46.59	45.395	66067
1777588500	45.62	3.1	7.29	44.625	45.9599	44.12	84648
1777502100	42.52	-0.35	-0.82	43.26	43.26	41.8501	67391
1777415700	42.87	-0.48	-1.11	42.92	43.455	42.49	66250
1777329300	43.35	-2.26	-4.96	44.38	44.38	42.06	88119
1777070100	45.61	-0.16	-0.35	45.89	46.11	45.03	93191
1776983700	45.77	-4.97	-9.80	46.1	46.73	45.025	111341
1776897300	50.74	4.82	10.50	49.1	51.08	49.1	105722
1776810900	45.92	2.43	5.59	46.65	47.9999	45.38	60163
1776724500	43.49	-3.6	-7.64	46.02	46.02	43.3	112553
1776465300	47.09	-2.08	-4.23	48.29	48.8999	45.5201	127546
1776378900	49.17	6.09	14.14	46.33	49.8899	45.67	154135
1776292500	43.08	2.03	4.95	42.09	43.1799	42.09	38173
1776206100	41.05	0.14	0.34	41.38	41.5	40.405	41665
1776119700	40.91	0	0.00	40.3	41.01	40.02	30501
1775860500	40.91	1.73	4.42	40.13	41.135	39.87	53867
1775774100	39.18	0.2	0.51	38.56	39.22	38.358	54414
1775687700	38.98	2.98	8.28	38.845	39.51	38.63	36337
1775601300	36	-0.57	-1.56	36.36	36.36	35.4746	20864
1775514900	36.57	-0.14	-0.38	36.71	37.03	36.41	34205
1775169300	36.71	0.81	2.26	35.09	37.73	34.88	117792
1775082900	35.9	0.12	0.34	36.25	36.9206	34.8	46558
1774996500	35.78	0.56	1.59	35.22	35.99	34.2	49600
1774910100	35.22	-0.6	-1.68	35.98	38.1	34.95	55730
1774650900	35.82	-0.5	-1.38	35.33	36.035	35.01	48283
1774564500	36.32	-1.75	-4.60	37.49	37.49	36.28	36146
1774478100	38.07	0.31	0.82	37.96	38.35	37.49	58297
1774391700	37.76	-1.29	-3.30	36.385	37.8	36.22	99628
1774305300	39.05	0.82	2.14	37.88	39.25	37.4821	109075
1774046100	38.23	-2.31	-5.70	40.25	40.25	38.23	37792
1773959700	40.54	0.51	1.27	39.75	40.54	39.125	14640
1773873300	40.03	-0.9	-2.20	40.37	41.5	39.76	65488
1773786900	40.93	1.18	2.97	40.26	41.25	40.205	36133
1773700500	39.75	2.02	5.35	39.115	39.79	39.115	32346
1773441300	37.73	-0.35	-0.92	38.5	38.62	37.425	42013
1773354900	38.08	-1.74	-4.37	38.77	38.89	37.79	89705
1773268500	39.82	0.87	2.23	39.61	40.1	38.97	28015
1773182100	38.95	0.86	2.26	38.93	39.3899	38.11	62154
1773095700	38.09	1.1	2.97	36.02	38.35	36.02	49811
1772840100	36.99	-1.62	-4.20	37.98	38.49	36.98	25810
1772753700	38.61	0.96	2.55	38.52	38.955	38.2	24402