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	2.52	4.59686245896	54.82	57.46	51.55	326531	55.09917294	CS
4	2.84	5.21100917431	54.5	58.435	51.55	268072	55.03939975	CS
12	9.07	18.7901388026	48.27	58.435	48.19	167538	53.55128854	CS
26	5.45	10.5029870881	51.89	58.435	46.48	160009	51.46014364	CS
52	-10.63	-15.6392526114	67.97	71.12	45.72	177893	53.98786227	CS
156	31.32	120.368946964	26.02	71.12	21.64	131767	46.97302248	CS
260	20.56	55.8999456226	36.78	71.12	21.64	137879	42.72952241	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	57.34	1.42	2.54	56.25	57.46	55.715	536247
1782427200	55.92	0.24	0.43	55.21	55.98	54.92	153831
1782340800	55.68	1.61	2.98	54.26	56.0885	54.26	203334
1782254400	54.07	1.79	3.42	53.06	54.54	52.69	356449
1782168000	52.28	-3.14	-5.67	54.82	55.19	51.55	382793
1781822400	55.42	1.59	2.95	53.75	55.73	53.33	864194
1781736000	53.83	-0.26	-0.48	53.49	54.415	52.87	224078
1781649600	54.09	1.33	2.52	52.98	54.525	52.93	211177
1781563200	52.76	-1.87	-3.42	54.78	55.18	52.49	227855
1781304000	54.63	-0.41	-0.74	55.19	55.51	53.82	225787
1781217600	55.04	-0.46	-0.83	55.29	55.795	54.77	156071
1781131200	55.5	-0.63	-1.12	56.14	57.161	55.36	168924
1781044800	56.13	1.04	1.89	54.86	56.29	54.2001	142083
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