Innovative Solutions and Support Inc【ISSC】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	0.04	0.231749710313	17.26	18.3	16.415	416661	17.34604675	CS
4	-4.1	-19.1588785047	21.4	22.12	15.07	593296	17.38054216	CS
12	-11.1	-39.0845070423	28.4	30.92	15.07	564895	21.48438755	CS
26	6.8	64.7619047619	10.5	30.94	9.97	593791	21.12459673	CS
52	5.36	44.8911222781	11.94	30.94	8.13	526044	17.63702548	CS
156	10.55	156.296296296	6.75	30.94	4.91	224186	15.59475768	CS
260	11.21	184.072249589	6.09	30.94	4.91	145726	14.98146781	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
1780698900	17.3	-0.84	-4.63	17.79	17.95	16.97	282922
1780612500	18.14	1.23	7.27	16.75	18.3	16.719999	485287
1780526100	16.91	-0.28	-1.63	17.15	17.395	16.8	256777
1780439700	17.19	0.17	1.00	17.1	17.65	16.82	305026
1780353300	17.02	-0.22	-1.28	17.07	17.46	16.6268	526558
1780094100	17.24	0.42	2.50	17.26	17.68	16.415	509658
1780007700	16.82	-0.05	-0.30	16.88	17.84	16.795	400402
1779921300	16.87	0.22	1.32	16.75	17.42	16.46	643306
1779834900	16.649999	0.24	1.46	16.655	17.39	16.489999	576846
1779489300	16.41	0.54	3.40	16.17	16.66	16.14	409598
1779402900	15.87	-0.05	-0.31	15.77	15.925	15.34	437814
1779316500	15.92	0.23	1.47	15.99	16.17	15.63	414763
1779230100	15.69	-0.57	-3.51	15.87	16.1434	15.07	856672
1779143700	16.26	-0.01	-0.09	16.55	16.739999	16.09	666803
1778884500	16.274999	-1.14	-6.52	16.97	17.08	16.19	757924
1778798100	17.41	-3.18	-15.44	19.86	20	15.88	2461518
1778711700	20.59	-0.63	-2.97	21.35	21.375	20.08	652791
1778625300	21.22	-0.15	-0.70	21.19	21.66	20.51	367315
1778538900	21.37	0.01	0.05	21.4	22.12	21.04	309680
1778279700	21.36	0.45	2.15	21.4	21.54	20.95	233895
1778193300	20.91	-0.81	-3.73	21.71	21.71	20.86	232295
1778106900	21.72	1.03	4.98	21	21.79	20.984	349887
1778020500	20.69	0.48	2.38	20.42	21.1999	20.42	309731
1777934100	20.21	-1.1	-5.16	21.61	21.75	20.21	365766
1777674900	21.31	-0.69	-3.14	22	22.49	20.96	386493
1777588500	22	1.77	8.75	20.85	22.125	20.85	457789
1777502100	20.23	0.16	0.80	20.19	20.54	19.88	261204
1777415700	20.07	-0.9	-4.29	20.91	21.12	19.7901	356383
1777329300	20.97	1.07	5.38	20	21.01	19.7601	417343
1777070100	19.9	-0.15	-0.75	20.07	20.175	19.43	425268
1776983700	20.05	-0.57	-2.76	20.63	20.72	19.37	493314
1776897300	20.62	0.05	0.24	21.03	21.73	20.12	431221
1776810900	20.57	-0.58	-2.74	21.13	21.57	20.31	419768
1776724500	21.15	-0.82	-3.73	21.97	22.115	20.81	647056
1776465300	21.97	0.61	2.86	22.25	22.8979	21.6	538635
1776378900	21.36	-2.16	-9.18	23.43	23.48	21.11	799265
1776292500	23.52	-0.96	-3.92	24.37	24.7	22.73	498283
1776206100	24.48	-0.45	-1.81	25.7	25.75	24.42	289415
1776119700	24.93	-0.24	-0.95	24.79	25.9099	24.3001	472014
1775860500	25.17	-0.39	-1.53	26.05	26.2999	25.14	545619
1775774100	25.56	2.54	11.03	22.67	25.6199	22.645	630042
1775687700	23.02	1.65	7.72	23.375	23.375	22.6219	430117
1775601300	21.37	-0.34	-1.57	21.28	21.99	20.85	401514
1775514900	21.71	-0.81	-3.60	22.77	23.18	21.2072	509374
1775169300	22.52	0.6	2.74	20.36	22.9199	20.2701	672888
1775082900	21.92	1.39	6.77	21.8	22.3	20.87	949670
1774996500	20.53	0.99	5.07	20.13	20.79	19.65	451947
1774910100	19.54	-1.96	-9.12	21.51	21.73	19.11	850340
1774650900	21.5	-0.58	-2.63	21.75	22.0599	20.8301	834792
1774564500	22.08	-3.95	-15.17	24.99	24.99	21.8201	1298790
1774478100	26.03	-1.29	-4.72	27.66	27.93	25.5002	846401
1774391700	27.32	-2.64	-8.81	29.7	29.92	26.3	1037008
1774305300	29.96	1.3	4.54	29.1	30.92	28.47	644217
1774046100	28.66	-0.73	-2.48	29.6	30.61	27.95	746264
1773959700	29.39	0.08	0.27	28.87	29.63	27.7	674308
1773873300	29.31	-0.82	-2.72	30.13	30.5799	29.25	630777
1773786900	30.13	0.99	3.40	29.25	30.2	29.07	617991
1773700500	29.14	1.43	5.16	28.55	29.74	28.2	608945
1773441300	27.71	-0.22	-0.79	28.4	29.6199	27.56	519562
1773354900	27.93	-2.04	-6.81	29.52	29.52	27	1191437
1773268500	29.97	-0.59	-1.93	30.55	30.55	28.5	764343
1773182100	30.56	1.74	6.04	29.55	30.94	29.31	1386643
1773095700	28.82	2.63	10.04	25.98	29.1196	25.4318	1116159