Ibotta Inc【IBTA】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	-1.56	-4.53356582389	34.41	35.98	30.55	194954	33.98314721	CS
4	-3.92	-10.6608648355	36.77	37.26	28.49	232410	32.84535991	CS
12	9.73	42.0847750865	23.12	40.485	22.751	231183	31.35473957	CS
26	9.31	39.5497026338	23.54	40.485	19.1	295175	25.77796267	CS
52	-15.81	-32.4907521578	48.66	50.01	19.1	378145	28.51786332	CS
156	-84.15	-71.9230769231	117	117.27	19.1	345412	43.69918614	CS
260	-84.15	-71.9230769231	117	117.27	19.1	345412	43.69918614	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
1780699200	32.85	0.04	0.12	33.04	34.04	32.665	174234
1780612800	32.81	0.25	0.77	30.55	34.14	30.55	209239
1780526400	32.56	-2.17	-6.25	34.09	34.09	32.235	165616
1780440000	34.73	-1.16	-3.23	35.3	35.47	32.619999	203327
1780353600	35.89	1.64	4.79	34.76	35.98	34.23	136267
1780094400	34.25	-0.33	-0.95	34.41	35.75	34.09	260322
1780008000	34.58	0.68	2.01	33.82	35.11	33.76	121411
1779921600	33.9	1.73	5.38	32.06	34.24	31.94	180702
1779835200	32.17	-0.05	-0.16	31.73	32.52	30.88	192449
1779489600	32.22	0.26	0.81	32	32.43	30.935	292378
1779403200	31.96	-1.25	-3.76	32.799999	32.799999	31.46	178703
1779316800	33.21	-0.19	-0.57	32.86	33.52	30.8	230818
1779230400	33.4	1.4	4.38	31.96	33.52	31.79	203008
1779144000	32	1.19	3.86	30.74	32.75	30.74	245779
1778884800	30.81	0.95	3.18	29.7	31.835	29	251401
1778798400	29.86	-2.45	-7.58	31.85	32.284999	28.49	255421
1778712000	32.31	-0.41	-1.25	32.28	34.04	31.8	224575
1778625600	32.72	-0.41	-1.24	33.09	34.53	32.439999	678837
1778539200	33.13	-2.37	-6.68	35.06	35.62	31.57	241402
1778280000	35.5	-1.28	-3.48	36.77	37.26	35.31	144128
1778193600	36.78	-0.22	-0.59	37	40.485	36.47	257944
1778107200	37	0.15	0.41	36.71	37.34	36	141283
1778020800	36.85	1.16	3.25	36	36.85	35.62	109130
1777934400	35.69	0.55	1.57	35.06	35.9899	34.99	90901
1777675200	35.14	-0.06	-0.17	35.64	35.9	34.86	102473
1777588800	35.2	-0.42	-1.18	35.25	35.79	34.685	122251
1777502400	35.62	0.03	0.08	35.22	35.64	34.84	89305
1777416000	35.59	-0.01	-0.03	35.09	36.06	35.09	96353
1777329600	35.6	0.63	1.80	35.12	36.125	35.01	91458
1777070400	34.97	-0.76	-2.13	35.7	36.2505	34.945	145387
1776984000	35.73	-0.38	-1.05	35.64	35.81	34.61	193785
1776897600	36.11	0.24	0.67	36.06	36.3	35.395	162708
1776811200	35.87	0.21	0.59	35.79	36.445	35.288	134648
1776724800	35.66	0.41	1.16	35.31	35.93	35.025	106004
1776465600	35.25	-0.2	-0.56	35.58	35.74	34.99	126525
1776379200	35.45	0.08	0.23	35.51	36.03	34.995	112596
1776292800	35.37	1.73	5.14	33.64	35.39	33.64	201385
1776206400	33.64	0.28	0.84	33.38	33.97	32.909999	186691
1776120000	33.36	1.47	4.61	31.87	33.875	31.695	219320
1775860800	31.89	0.28	0.89	32.28	32.52	31.64	162777
1775774400	31.61	0.44	1.41	30.77	31.705	30.77	150205
1775688000	31.17	-0.89	-2.78	32.81	33.28	30.715	194722
1775601600	32.06	1.11	3.59	30.79	32.439999	29.92	253269
1775515200	30.95	-1.1	-3.43	32.42	33.159999	30.92	696454
1775169600	32.049999	1.12	3.62	30.78	32.89	30.565	184546
1775083200	30.93	0.96	3.20	30.03	31.29	30.03	233238
1774996800	29.97	0.64	2.18	29.52	30.535	29.2	281480
1774910400	29.33	0.35	1.21	29.08	29.8	29.01	180231
1774651200	28.98	-0.43	-1.46	29.16	29.75	28.49	204291
1774564800	29.41	0.24	0.82	29.05	29.89	29.05	227457
1774478400	29.17	0.96	3.40	28.78	29.41	28.57	231805
1774392000	28.21	-0.06	-0.21	27.97	28.93	27.875	357768
1774305600	28.27	0.85	3.10	27.62	28.88	27.29	330687
1774046400	27.42	-0.27	-0.98	28.02	28.27	27.23	794570
1773960000	27.69	1.42	5.41	26.05	27.86	26.03	383442
1773873600	26.27	0.47	1.82	25.37	26.82	25.05	406405
1773787200	25.8	1.11	4.50	24.51	27.02	24.51	391713
1773700800	24.69	1.27	5.42	23.54	25.26	23.48	394061
1773441600	23.42	0.36	1.56	23.12	23.62	22.751	243064
1773355200	23.06	1.17	5.34	23.15	24.14	22.63	387429
1773268800	21.89	-0.4	-1.79	22.46	22.95	21.86	236733
1773182400	22.29	-1.13	-4.82	23.13	23.3	22.105	219467
1773096000	23.42	0.01	0.04	23.01	23.74	22.36	248426
1772840400	23.41	-0.48	-2.01	23.61	24.08	23.08	270618