IDT Corporation【IDT】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	-0.86	-1.53708668454	55.95	58.435	52.0083	218180	55.30036955	CS
4	2.82	5.3950640903	52.27	58.435	51.54	147511	54.03697125	CS
12	6.92	14.3657878348	48.17	58.435	46.93	138179	51.42334228	CS
26	7.27	15.2028439983	47.82	58.435	46.48	157396	50.78050224	CS
52	-13.92	-20.1709897116	69.01	71.12	45.72	178888	55.04237634	CS
156	26.84	95.0088495575	28.25	71.12	21.64	129064	46.26459097	CS
260	14.88	37.0057199702	40.21	71.12	21.64	137079	42.34086151	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	55.09	-0.99	-1.77	55.95	56.57	54.96	140759
1780699200	56.08	0.51	0.92	55.68	57.2599	55.41	183732
1780612800	55.57	1.54	2.85	56.99	58.435	52.0083	415852
1780526400	54.03	-1.38	-2.49	54.95	55	53.04	191442
1780440000	55.41	-0.56	-1.00	55.95	55.99	54.34	159117
1780353600	55.97	0.81	1.47	54.5	56.15	54.4	149636
1780094400	55.16	1.11	2.05	54.29	55.965	54.29	170360
1780008000	54.05	1.62	3.09	52.53	54.12	52.02	150210
1779921600	52.43	0.28	0.54	52.42	53.64	52.16	135041
1779835200	52.15	-0.75	-1.42	52.75	53.28	51.63	107225
1779489600	52.9	0.21	0.40	52.29	52.995	52.29	98477
1779403200	52.69	-0.05	-0.09	52.28	52.8899	51.54	109610
1779316800	52.74	-0.44	-0.83	52.97	53.39	52.0201	106145
1779230400	53.18	0.5	0.95	52.65	53.316	52.32	96580
1779144000	52.68	0.68	1.31	51.85	54.5649	51.85	85232
1778884800	52	-0.81	-1.53	52.81	53.66	51.964	105605
1778798400	52.81	0.85	1.64	52.14	53.07	51.84	92658
1778712000	51.96	-0.7	-1.33	52.39	52.73	51.72	138436
1778625600	52.66	0.5	0.96	52.27	52.895	51.705	166601
1778539200	52.16	-1.37	-2.56	53.15	53.54	51.37	116059
1778280000	53.53	-0.01	-0.02	53.5	54.24	52.03	126820
1778193600	53.54	0.93	1.77	53	53.91	52.75	132589
1778107200	52.61	0.1	0.19	52.53	53.21	52.08	89007
1778020800	52.51	0.63	1.21	52.11	52.65	51.43	131084
1777934400	51.88	0.75	1.47	51	52.13	50.515	183153
1777675200	51.13	0.98	1.95	50.51	51.45	49.99	108531
1777588800	50.15	-0.42	-0.83	50.31	50.94	49.33	175259
1777502400	50.57	-1.62	-3.10	52	52	50.11	95535
1777416000	52.19	-0.27	-0.51	52.93	53.53	52.15	85020
1777329600	52.46	0.67	1.29	51.53	52.81	50.92	178193
1777070400	51.79	0.48	0.94	51.16	51.84	49.6406	96237
1776984000	51.31	-0.67	-1.29	51.86	52.09	50.78	87325
1776897600	51.98	-0.08	-0.15	52.18	52.2	51.49	94208
1776811200	52.06	-0.22	-0.42	52.54	52.63	51.75	106644
1776724800	52.28	0.13	0.25	52.02	52.66	51.715	100115
1776465600	52.15	0.88	1.72	51.59	52.62	51.4025	124076
1776379200	51.27	0.51	1.00	50.61	51.33	50.165	138701
1776292800	50.76	-0.4	-0.78	51	51.74	50.6901	95477
1776206400	51.16	1.5	3.02	49.74	51.22	49.38	156403
1776120000	49.66	-0.01	-0.02	49.53	49.745	48.8376	88569
1775860800	49.67	-0.34	-0.68	50.01	50.415	49.26	71146
1775774400	50.01	0.51	1.03	49.15	50.09	49.12	111352
1775688000	49.5	0.73	1.50	49.24	49.87	48.97	151640
1775601600	48.77	-0.68	-1.38	49.25	49.49	48.77	101065
1775515200	49.45	0.98	2.02	48.27	49.8	48.19	117460
1775169600	48.47	-0.8	-1.62	49.15	49.285	48.34	84460
1775083200	49.27	0.17	0.35	49.12	49.56	48.65	125073
1774996800	49.1	0.08	0.16	49.25	49.695	48.74	167350
1774910400	49.02	1.6	3.37	47.63	49.19	47.55	193572
1774651200	47.42	-0.59	-1.23	47.77	47.94	47.16	201674
1774564800	48.01	0.49	1.03	47.04	48.41	47.04	149713
1774478400	47.52	-0.57	-1.19	48.42	48.42	47.42	101488
1774392000	48.09	-0.18	-0.37	48.24	48.85	47.82	164422
1774305600	48.27	0.71	1.49	48.32	48.465	47.8	162779
1774046400	47.56	-0.23	-0.48	47.88	47.88	47.32	226773
1773960000	47.79	0.54	1.14	46.93	48.2	46.93	205014
1773873600	47.25	-0.75	-1.56	47.65	48.045	47.2	188437
1773787200	48	0.19	0.40	48.17	49.15	47.52	179214
1773700800	47.81	-0.92	-1.89	48.69	49.03	47.415	222067
1773441600	48.73	-0.43	-0.87	49.51	49.86	48.01	163704
1773355200	49.16	-0.68	-1.36	49.42	50.37	48.6	180207
1773268800	49.84	-1.81	-3.50	51	51.94	46.48	282177
1773182400	51.65	0.91	1.79	50.24	51.86	50.24	205649
1773096000	50.74	-0.7	-1.36	50.87	51.37	50.15	153316