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	-0.35	-0.736067297581	47.55	48.18	46.84	69687	47.27725036	CS
4	-6.205	-11.6187622882	53.405	54.01	46.43	88607	48.69330182	CS
12	0.54	1.15730818688	46.66	58.77	45.535	97051	49.28119954	CS
26	11.6	32.5842696629	35.6	58.77	33.84	91574	44.20481432	CS
52	13.57	40.350877193	33.63	58.77	32.08	84748	40.84510592	CS
156	5.69	13.7075403517	41.51	58.77	21.64	110259	32.03278812	CS
260	40.07	561.991584853	7.13	67.303	4.72	135682	28.34962957	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
1736206800	46.87	-0.89	-1.86	48.18	48.18	46.84	71041
1735947600	47.76	0.69	1.47	47.245	47.98	46.974	60177
1735861200	47.07	-0.45	-0.95	47.73	48.06	47.03	79849
1735688400	47.52	0.25	0.53	47.55	47.74	46.99	67682
1735602000	47.27	-0.66	-1.38	47.77	47.77	47.0018	79063
1735342800	47.93	-0.27	-0.56	48.255	48.255	47.28	84961
1735256400	48.2	0.52	1.09	47.53	48.2	47.455	123323
1735077840	47.68	0.61	1.30	46.52	48	46.43	65631
1734997200	47.07	-1.01	-2.10	47.74	48.38	46.93	114126
1734738000	48.08	0.21	0.44	47.535	48.5	47.31	102392
1734651600	47.87	0.61	1.29	47.5	48.22	47.065	90986
1734565200	47.26	-2.3	-4.64	49.495	49.84	47.11	94132
1734478800	49.56	0.01	0.02	49.2	50.29	49.12	86064
1734392400	49.55	-0.53	-1.06	50.04	50.29	49.21	82688
1734133200	50.08	-0.52	-1.03	50.49	51.09	49.66	68407
1734046800	50.6	-0.86	-1.67	51.375	52.44	50.55	69620
1733960400	51.46	-0.75	-1.44	51.89	52.425	51.31	148913
1733874000	52.21	-1.03	-1.93	53.405	54.01	52.04	105866
1733787600	53.24	1.24	2.38	51.31	54.25	51.0528	136560
1733528400	52	-1.3	-2.44	52.96	53.29	49.74	193898
1733442000	53.3	2.72	5.38	52.99	58.77	52.33	300177
1733355600	50.58	0	0.00	50.645	50.8837	49.89	95944
1733269200	50.58	-1.53	-2.94	51.62	52.01	50.45	84367
1733182800	52.11	0.47	0.91	51.55	52.22	50.61	71625
1732917840	51.64	0	0.00	52.21	52.21	51.01	50769
1732750800	51.64	-0.22	-0.42	52.39	52.55	51.6	58756
1732664400	51.86	0.7	1.37	51.16	52.0196	51.08	89307
1732578000	51.16	-0.03	-0.06	51.88	52.16	51.12	79867
1732318800	51.19	0.97	1.93	50.55	51.58	50.4	77831
1732232400	50.22	0.77	1.56	49.45	50.315	49.015	69586
1732146000	49.45	-0.54	-1.08	49.88	49.88	49.3	56505
1732059600	49.99	0.07	0.14	49.71	50.19	49.1	89771
1731973200	49.92	0.55	1.11	49.66	50.4	49.61	85157
1731714000	49.37	-0.23	-0.46	49.47	49.78	49.01	63909
1731627600	49.6	-1.17	-2.30	51.24	51.24	49.52	83285
1731541200	50.77	-0.24	-0.47	51.06	52.35	50.7575	82661
1731454800	51.01	-0.21	-0.41	51.12	51.87	50.115	120763
1731368400	51.22	0.92	1.83	50.68	51.425	49.8	101349
1731109200	50.3	0.35	0.70	50.075	50.435	49.4	114817
1731022800	49.95	-0.24	-0.48	50.3348	50.3348	48.76	104844
1730936400	50.19	3.24	6.90	48.73	50.75	48	218182
1730850000	46.95	0.64	1.38	46.43	47.06	46.175	103058
1730763600	46.31	-0.17	-0.37	46.33	46.66	45.7701	62216
1730500800	46.48	-0.45	-0.96	47.03	47.245	46.1	80199
1730414400	46.93	0.26	0.56	46.68	46.93	46.16	96958
1730328000	46.67	-0.4	-0.85	46.905	47.04	46.53	77590
1730241600	47.07	0.13	0.28	46.61	47.07	46.44	109821
1730155200	46.94	0.97	2.11	46.5	47.07	46.305	94441
1729896000	45.97	-0.75	-1.61	46.79	46.95	45.58	74295
1729809600	46.72	-0.3	-0.64	47	47.205	46.34	76428
1729723200	47.02	0.57	1.23	46.52	47.06	46.23	123218
1729636800	46.45	0.45	0.98	45.73	46.45	45.535	67619
1729550400	46	-1.45	-3.06	47.45	47.45	45.79	118157
1729291200	47.45	0.3	0.64	47.41	47.5	46.75	76550
1729204800	47.15	-0.42	-0.88	47.57	47.6999	46.8	79824
1729118400	47.57	0.8	1.71	47.26	47.64	46.82	155478
1729032000	46.77	0.18	0.39	46.66	47.51	46.66	111204
1728945600	46.59	-1.42	-2.96	48	48.91	46.54	346482
1728686400	48.01	0.03	0.06	48.1	48.5	47.34	277966
1728600000	47.98	1.4	3.01	48.2649	49.6	47.15	239257
1728513600	46.58	8.13	21.14	38.65	46.8699	38.65	558088
1728427200	38.45	0.35	0.92	38.07	38.75	38.02	116524
1728340800	38.1	-0.06	-0.16	38	38.2746	38	77486