Intercorp Financial Services Inc【IFS】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	1.97	3.35547606881	58.71	60.69	57	144239	58.31650506	CS
4	4.6	8.20256776034	56.08	60.69	53.84	287884	56.58563623	CS
12	11.18	22.5858585859	49.5	60.69	43.16	324017	50.34511647	CS
26	15.98	35.7494407159	44.7	60.69	42.64	293047	49.4161788	CS
52	23.5	63.2060247445	37.18	60.69	35.4501	244434	45.57348054	CS
156	36.49	150.847457627	24.19	60.69	17.94	162550	37.22107904	CS
260	36.17	147.572419421	24.51	60.69	17.67	123108	34.60283427	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
1783723200	60.68	2.23	3.82	58.67	61.25	58.67	223925
1783636800	58.45	1.18	2.06	57.81	58.67	57.2	119322
1783550400	57.27	-0.99	-1.70	58.64	58.64	57	141579
1783464000	58.26	-0.77	-1.30	58.74	59.39	57.55	121130
1783377600	59.03	0.9	1.55	58.71	59.21	58.2425	194926
1783032000	58.13	-0.16	-0.27	58.38	59.175	57.37	296185
1782945600	58.29	1.33	2.33	56.49	58.92	56.49	312035
1782859200	56.96	0.66	1.17	56.43	57.44	56.43	197381
1782772800	56.3	0.51	0.91	55.6	56.72	54.99	151363
1782513600	55.79	0.01	0.02	55.71	56.98	55.19	208831
1782427200	55.78	1.02	1.86	55.04	55.99	54.1873	416513
1782340800	54.76	-0.08	-0.15	54.45	55.7	53.84	480604
1782254400	54.84	-1.56	-2.77	55.5	56.51	54.5701	280861
1782168000	56.4	-0.88	-1.54	57.35	57.63	56.04	260907
1781822400	57.28	-0.27	-0.47	58.1	58.13	56.29	747662
1781736000	57.55	1.74	3.12	56.24	58.16	56.24	322562
1781649600	55.81	1.17	2.14	55.14	55.99	54.57	299771
1781563200	54.64	-2.21	-3.89	56.85	57.03	54.05	391414
1781304000	56.85	1.6	2.90	56.08	57.1	55.63	238866
1781217600	55.25	1.74	3.25	54.09	55.94	54.09	348740
1781131200	53.51	0.96	1.83	52.14	53.95	52.14	470972
1781044800	52.55	5.39	11.43	49.655	53.84	49.655	724168
1780958400	47.16	0.04	0.08	47.41	47.69	45.29	751274
1780699200	47.12	-1.33	-2.75	48.12	48.34	45.84	658518
1780612800	48.45	-0.64	-1.30	49.2	49.805	48.01	239508
1780526400	49.09	-1.35	-2.68	50.41	50.41	48.7	587544
1780440000	50.44	0.29	0.58	50.25	50.57	49.53	256964
1780353600	50.15	0.67	1.35	49.22	50.265	48.62	245584
1780094400	49.48	0.55	1.12	49.33	49.7	48.72	381490
1780008000	48.93	-1.04	-2.08	49.49	49.69	48.73	313766
1779921600	49.97	-0.44	-0.87	50.5	50.57	49.18	227434
1779835200	50.41	1.36	2.77	49.28	50.65	48.5	753397
1779489600	49.05	-1.5	-2.97	50.15	50.42	48.84	167517
1779403200	50.55	1.15	2.33	49.17	50.845	48.48	366602
1779316800	49.4	2.78	5.96	47.59	49.72	47	285927
1779230400	46.62	1.67	3.72	45.035	46.785	44.68	447234
1779144000	44.95	0.1	0.22	44.86	45.45	44.68	154700
1778884800	44.85	-0.26	-0.58	44.68	45	43.75	269603
1778798400	45.11	0.2	0.45	45.25	45.8	44.56	396629
1778712000	44.91	-0.46	-1.01	45.26	45.54	43.62	307241
1778625600	45.37	0.93	2.09	44.35	45.37	43.6	257318
1778539200	44.44	-0.22	-0.49	44.78	45.7228	43.8001	274966
1778280000	44.66	-0.22	-0.49	45.28	45.71	44.52	144128
1778193600	44.88	-0.56	-1.23	46.01	46.01	44.78	187099
1778107200	45.44	0.83	1.86	45.17	45.7873	44.81	76704
1778020800	44.61	0.61	1.39	44.29	45.08	44.29	101881
1777934400	44	0	0.00	43.76	44.15	43.16	268329
1777675200	44	-0.58	-1.30	44.65	44.66	43.735	134286
1777588800	44.58	0.13	0.29	44.73	45.15	43.6	181395
1777502400	44.45	-0.45	-1.00	45.08	45.6	44.31	327114
1777416000	44.9	-0.11	-0.24	45.03	45.735	44.8	387939
1777329600	45.01	-0.09	-0.20	45.24	45.63	44.74	429317
1777070400	45.1	-0.69	-1.51	43.97	45.64	43.7002	260169
1776984000	45.79	-0.23	-0.50	46.04	46.46	45.0874	378856
1776897600	46.02	-1.68	-3.52	48.05	48.85	45.9	474449
1776811200	47.7	-1.29	-2.63	49.14	49.91	47.1608	261879
1776724800	48.99	-0.2	-0.41	48.72	49.9	48.25	358246
1776465600	49.19	0	0.00	49.5	50.48	48.6	428177
1776379200	49.19	3.39	7.40	45.8	49.36	45.25	481199
1776292800	45.8	-5.68	-11.03	51.45	51.45	44.85	878200
1776206400	51.48	0.18	0.35	51.32	51.96	50.055	289868
1776120000	51.3	0.45	0.88	50.79	52.915	50.605	813443