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	-5.275	-8.21779093317	64.19	72.9102	58.915	142600	66.63617737	DR
4	-3.095	-4.99113046283	62.01	72.9102	55.12	124631	63.92605941	DR
12	23.825	67.8968367056	35.09	72.9102	34.88	101558	55.42872192	DR
26	29.015	97.0401337793	29.9	72.9102	29.13	70557	49.60268214	DR
52	39.545	204.155911203	19.37	72.9102	15.06	43808	43.58996797	DR
156	33.045	127.734827986	25.87	72.9102	12.7827	28566	33.45501771	DR
260	24.475	71.0656213705	34.44	72.9102	12.7827	28837	31.6331877	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
1782426900	58.9	-3.9	-6.21	61.6	61.6	58.68	107563
1782340500	62.8	-2.54	-3.89	63.94	64.69	61.8	120273
1782254100	65.34	-4.95	-7.04	63.3	66.765	62.01	105309
1782167700	70.29	3.71	5.57	70.04	72.9102	70.04	166377
1781822100	66.58	7.58	12.85	64.19	66.58	62.14	178441
1781735700	59	0.43	0.73	59.3	60.78	58.932	72298
1781649300	58.57	-2.09	-3.45	60.25	60.39	58.28	79344
1781562900	60.66	-1.29	-2.08	62.02	62.495	60.52	97977
1781303700	61.95	-1.81	-2.84	62.46	63.01	60.88	99900
1781217300	63.76	8.64	15.67	60.4	63.7808	58.87	116355
1781130900	55.12	-3.46	-5.91	56.01	57.415	55.12	72562
1781044500	58.58	2.1	3.72	59.14	60.8	55.95	118469
1780958100	56.48	-1.18	-2.05	56.79	57.6945	55.5	96697
1780698900	57.66	-6.27	-9.81	62.17	62.17	57.2	119971
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	41.6	43.1799	41.505	39232
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	35.65	36.035	35	49416
1774564500	36.32	-1.75	-4.60	37.49	37.49	36.28	36150