Icici Bank Ltd【IBN】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	0.79	2.90976058932	27.15	28.295	27.08	7257798	27.78456484	CS
4	2.42	9.48275862069	25.52	28.295	25.26	7437459	26.45467255	CS
12	1.94	7.46153846154	26	29.4	25.0819	7115684	26.72484418	CS
26	-1.83	-6.14712798119	29.77	31.775	25.0819	6879827	28.13971639	CS
52	-4.94	-15.0243309002	32.88	34.565	25.0819	5709408	29.62856548	CS
156	5.23	23.0295024218	22.71	34.565	21.89	5229329	28.15107838	CS
260	10.81	63.1056625803	17.13	34.565	16.36	6242288	24.21032717	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
1781822400	27.94	0.05	0.18	28.21	28.3	27.92	7105458
1781736000	27.89	-0.23	-0.82	28.13	28.25	27.815	5923812
1781649600	28.12	0.31	1.11	28.05	28.295	27.975	6743905
1781563200	27.81	0.02	0.07	27.92	28.16	27.785	5985764
1781304000	27.79	0.33	1.20	27.99	28.15	27.675	8136050
1781217600	27.46	0.69	2.58	27.15	27.51	27.08	9499459
1781131200	26.77	0.48	1.83	26.72	26.92	26.6	7894362
1781044800	26.29	0.59	2.30	26.66	26.66	26.1	12082095
1780958400	25.7	-0.25	-0.96	25.86	26.055	25.615	7600958
1780699200	25.95	-0.14	-0.54	26.14	26.28	25.865	7512771
1780612800	26.09	0.59	2.31	25.99	26.29	25.95	6575042
1780526400	25.5	0.22	0.87	25.55	25.86	25.46	7602418
1780440000	25.28	-0.47	-1.83	25.7	25.7	25.26	7261800
1780353600	25.75	-0.48	-1.83	25.82	26.08	25.7	7292759
1780094400	26.23	0.06	0.23	26.4	26.49	26.15	8152649
1780008000	26.17	0.02	0.08	25.94	26.295	25.7	4598498
1779921600	26.15	-0.08	-0.30	26.45	26.48	26.145	5339644
1779835200	26.23	0.25	0.96	26.4	26.48	26.225	4024022
1779489600	25.98	0.09	0.35	26.09	26.33	25.92	6184519
1779403200	25.89	0.21	0.82	25.52	25.99	25.3	12946488
1779316800	25.68	0.43	1.70	25.46	25.79	25.23	8899142
1779230400	25.25	-0.61	-2.36	25.54	25.57	25.17	9558358
1779144000	25.86	-0.19	-0.73	26.12	26.265	25.7732	5629434
1778884800	26.05	-0.13	-0.50	25.98	26.055	25.835	3961750
1778798400	26.18	0.5	1.95	25.88	26.27	25.88	4365020
1778712000	25.68	-0.1	-0.39	25.63	25.93	25.62	8101990
1778625600	25.78	-0.32	-1.23	25.84	25.84	25.525	12895772
1778539200	26.1	-0.39	-1.47	26.4	26.46	26.07	6395978
1778280000	26.49	-0.25	-0.93	26.79	26.92	26.385	4930604
1778193600	26.74	-0.01	-0.04	26.82	26.9	26.685	7227325
1778107200	26.75	0.73	2.81	26.8	27.02	26.68	12693582
1778020800	26.02	-0.12	-0.46	26.12	26.12	25.945	6888984
1777934400	26.14	-0.28	-1.06	26.3	26.57	26.1	7344424
1777675200	26.42	-0.17	-0.64	26.68	26.75	26.41	3712158
1777588800	26.59	0.03	0.11	26.41	26.75	26.405	6103950
1777502400	26.56	-0.35	-1.30	26.86	26.87	26.51	7688856
1777416000	26.91	-0.63	-2.29	27.14	27.275	26.86	7427316
1777329600	27.54	-0.06	-0.22	27.43	27.635	27.43	6710230
1777070400	27.6	-0.45	-1.60	27.95	27.98	27.56	9811687
1776984000	28.05	-0.36	-1.27	28.31	28.38	27.87	10427420
1776897600	28.41	-0.26	-0.91	28.42	28.63	28.305	7871172
1776811200	28.67	-0.08	-0.28	29.17	29.305	28.61	8272718
1776724800	28.75	-0.05	-0.17	28.71	29.11	28.69	5971298
1776465600	28.8	0.42	1.48	29.01	29.4	25.2	9188515
1776379200	28.38	-0.08	-0.28	28.58	28.675	28.36	7433547
1776292800	28.46	0.17	0.60	28.37	28.545	28.25	8055348
1776206400	28.29	0.25	0.89	28.06	28.325	27.96	8099586
1776120000	28.04	0.31	1.12	28.08	28.26	27.865	6764963
1775860800	27.73	0.26	0.95	27.95	28.12	27.72	4435923
1775774400	27.47	-0.04	-0.15	27.1	27.57	26.97	6056714
1775688000	27.51	1.52	5.85	27.83	27.86	27.46	6900673
1775601600	25.99	-0.07	-0.27	26.48	26.48	25.96	4302717
1775515200	26.06	0.45	1.76	25.69	26.12	25.69	5859586
1775169600	25.61	-0.11	-0.43	25.46	25.885	25.335	4887812
1775083200	25.72	-0.18	-0.69	25.87	25.91	25.6	5222157
1774996800	25.9	0.7	2.78	25.49	25.925	25.3	6362587
1774910400	25.2	-0.1	-0.40	25.1	25.43	25.0819	6452985
1774651200	25.3	-0.63	-2.43	25.83	25.86	25.28	5050310
1774564800	25.93	-0.37	-1.41	26	26.26	25.9	3435366
1774478400	26.3	0.27	1.04	26.71	26.73	26.24	6930996
1774392000	26.03	-0.42	-1.59	26.11	26.395	25.99	8726626
1774305600	26.45	0.37	1.42	26.45	26.78	26.26	7627159