iRobot Corporation【IRBT】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	-3.01	-45.0598802395	6.68	7.18	3.05	6207419	4.26126618	CS
4	-5.77	-61.1228813559	9.44	10.73	3.05	2929499	6.03231861	CS
12	-3.63	-49.7260273973	7.3	13.06	3.05	2422177	7.85202407	CS
26	-3.62	-49.6570644719	7.29	13.06	3.05	1650149	7.82840071	CS
52	-6.06	-62.2816032888	9.73	14.51	3.05	1606510	8.5155424	CS
156	-53.33	-93.5614035088	57	69.55	3.05	1069690	22.15938591	CS
260	-33.27	-90.064970222	36.94	196.8069	3.05	920923	41.31963656	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
1741905300	3.055	-1.01	-24.75	3.85	3.99	3.05	8050648
1741818900	4.0599999	-2.25	-35.66	4.01	4.48	3.63	17300788
1741732500	6.3099999	-0.17	-2.62	6.5	6.6044	6.07	2374652
1741646100	6.48	-0.6	-8.47	6.73	6.87	6.37	1674325
1741390500	7.08	0.39	5.75	6.68	7.18	6.55	1636684
1741304100	6.695	-0.38	-5.30	6.87	7.1005	6.63	909408
1741217700	7.07	0.43	6.48	6.68	7.09	6.54	1316734
1741131300	6.64	-0.04	-0.60	6.53	6.94	6.33	1818616
1741044900	6.68	-0.59	-8.12	7.41	7.42	6.64	2131480
1740785700	7.27	-0.32	-4.22	7.45	7.57	7.155	1343949
1740699300	7.59	0.02	0.33	7.62	7.69	7.35	1270923
1740612900	7.565	0.18	2.44	7.55	7.81	7.43	1610586
1740526500	7.385	-0.31	-4.03	7.67	7.67	7.15	2065138
1740440100	7.695	-1.06	-12.06	8.72	8.7548999	7.69	1861681
1740180900	8.75	-0.76	-7.94	9.6199999	9.74	8.67	1309262
1740094500	9.505	-0.56	-5.52	9.98	10.12	9.33	1622552
1740008100	10.06	-0.38	-3.64	10.42	10.73	9.92	1629738
1739921700	10.44	0.95	10.01	9.59	10.56	9.075	3086731
1739576100	9.49	0.15	1.61	9.44	10.1	9.2	2646591
1739489700	9.34	0.22	2.41	9.17	9.4399	8.9	1976101
1739403300	9.1199999	-0.51	-5.30	9.18	9.525	8.61	2472084
1739316900	9.63	0.48	5.25	8.8539999	9.7899	8.83	4359748
1739230500	9.15	1.48	19.30	7.86	9.33	7.7	5544360
1738971300	7.67	-0.12	-1.54	7.8	7.88	7.5133	1231705
1738884900	7.79	-0.28	-3.47	8.13	8.2	7.66	1489461
1738798500	8.07	-0.03	-0.37	8.1	8.19	7.85	1066876
1738712100	8.1	0.5	6.58	7.57	8.18	7.53	1455599
1738625700	7.6	-0.09	-1.17	7.39	7.7	7.29	1216432
1738366500	7.69	0.13	1.72	7.59	8.11	7.54	1680513
1738280100	7.56	-0.18	-2.33	7.78	7.81	7.45	1009444
1738193700	7.74	-0.25	-3.13	7.97	8.18	7.64	890403
1738107300	7.99	-0.16	-1.96	8.16	8.1899	7.755	1075053
1738020900	8.15	-0.27	-3.21	8.15	8.225	7.7	2418764
1737761700	8.42	0.51	6.45	8.3	8.75	8.082	2049072
1737675300	7.91	0	0.00	7.91	7.91	7.91	0
1737588900	7.91	0.12	1.54	7.81	8.16	7.8	1770772
1737502500	7.79	-1.06	-11.98	9	9.03	7.506	4395098
1737156900	8.85	0.55	6.63	8.49	8.98	8.15	3326924
1737070500	8.3	0	0.00	8.35	8.63	8.09	1728581
1736984100	8.3	-0.06	-0.72	8.8699999	9.66	8.2899999	2461086
1736897700	8.36	0.18	2.20	8.4	8.89	8.0498999	2829635
1736811300	8.18	-2.27	-21.72	9.45	9.45	8.11	3126169
1736552100	10.45	-0.31	-2.88	10.51	10.8303	10.2	1174387
1736379300	10.76	-1.46	-11.95	12.07	12.21	10.41	2158025
1736292900	12.22	-0.48	-3.78	12.15	12.65	11.5	3787452
1736206500	12.7	2.79	28.15	10.94	13.06	10.81	8251467
1735947300	9.91	1.96	24.65	8.1199999	9.97	7.95	2956321
1735860900	7.95	0.2	2.58	7.8	8.45	7.785	779566
1735688100	7.75	-0.12	-1.52	7.93	7.95	7.54	584830
1735601700	7.87	-0.08	-1.01	7.75	7.9006	7.54	718396
1735342500	7.95	-0.12	-1.43	8.15	8.32	7.75	976751
1735256100	8.065	0.11	1.45	7.93	8.2	7.7807	997295
1735077840	7.95	0.56	7.58	7.42	8.1	7.21	947444
1734996900	7.39	-0.05	-0.67	7.41	7.54	7.21	633062
1734737700	7.44	-0.03	-0.33	7.3	7.7	7.18	1598174
1734651300	7.465	-0.31	-3.93	7.97	8.02	7.34	692774
1734564900	7.77	-0.92	-10.59	8.7	8.855	7.6903	1199631
1734478500	8.69	-0.23	-2.58	8.83	8.96	8.46	713153
1734392100	8.92	0.17	1.94	8.75	9.33	8.5409	979801