IRSA Inversiones and Representaciones SA【IRS】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	0.29	1.95286195286	14.85	16.25	14.509	258269	15.33839215	CS
4	0.34	2.2972972973	14.8	16.25	13.265	186887	14.47595582	CS
12	0.14	0.933333333333	15	17.3	13.265	189390	14.92567739	CS
26	-0.21	-1.3680781759	15.35	19.14	13.265	176286	15.49019508	CS
52	0.24	1.61073825503	14.9	19.14	10.87	207927	14.52279139	CS
156	9.14	152.333333333	6	19.14	5.73	167281	12.42812794	CS
260	11.18	282.323232323	3.96	19.14	3.16	127021	10.81694946	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	15.14	-0.16	-1.05	15.23	15.47	15.05	220331
1780612800	15.3	0.46	3.10	14.83	15.55	14.81	278925
1780526400	14.84	-0.3	-1.98	15.05	15.19	14.56	166282
1780440000	15.14	-0.47	-3.01	15.56	15.72	15.0131	87148
1780353600	15.61	0.17	1.10	15.38	16.25	15.13	198543
1780094400	15.44	0.63	4.25	14.85	15.74	14.509	560447
1780008000	14.81	-0.22	-1.46	15	15.15	14.7905	122773
1779921600	15.03	0.41	2.80	14.385	15.165	14.385	108846
1779835200	14.62	0.6	4.28	14.21	14.75	14.11	141351
1779489600	14.02	-0.12	-0.85	14.13	14.435	13.93	95764
1779403200	14.14	0.4	2.91	13.7	14.38	13.66	184168
1779316800	13.74	0.33	2.46	13.44	13.74	13.4	122285
1779230400	13.41	-0.54	-3.87	13.76	13.9	13.33	77552
1779144000	13.95	0.58	4.34	13.35	14.05	13.2726	99191
1778884800	13.37	-0.32	-2.34	13.38	13.65	13.265	138033
1778798400	13.69	0.2	1.48	13.49	13.79	13.4101	89955
1778712000	13.49	-0.25	-1.82	13.81	13.935	13.32	165118
1778625600	13.74	-0.24	-1.72	13.81	14.02	13.62	182225
1778539200	13.98	0.04	0.29	13.82	14.2094	13.645	192682
1778280000	13.94	-0.76	-5.17	14.8	14.89	13.82	539562
1778193600	14.7	-0.33	-2.20	14.9	15.08	14.65	104675
1778107200	15.03	0.53	3.66	14.72	15.24	14.5	168629
1778020800	14.5	0.44	3.13	14.14	14.6299	14.06	199847
1777934400	14.06	0.47	3.46	13.58	14.13	13.55	263780
1777675200	13.59	-0.38	-2.72	13.99	14.05	13.46	246529
1777588800	13.97	-0.2	-1.41	14.23	14.43	13.82	266986
1777502400	14.17	-0.35	-2.41	14.45	14.605	14.155	95613
1777416000	14.52	-0.03	-0.21	14.51	14.71	14.17	312872
1777329600	14.55	0.05	0.34	14.55	14.9699	14.5	97999
1777070400	14.5	-0.17	-1.16	14.71	15.065	14.39	136806
1776984000	14.67	-0.47	-3.10	15.11	15.28	14.57	151220
1776897600	15.14	-0.23	-1.50	15.47	15.59	15.09	151761
1776811200	15.37	-0.33	-2.10	15.67	15.86	15.335	129806
1776724800	15.7	-0.28	-1.75	15.9	16.1916	15.61	168081
1776465600	15.98	-0.17	-1.05	16.26	16.5	15.95	119387
1776379200	16.149999	0.13	0.81	16.149999	16.3441	16.0166	99045
1776292800	16.02	-0.2	-1.23	16.2	16.355	15.9	204665
1776206400	16.219999	0.23	1.44	16.079999	16.399899	15.71	167898
1776120000	15.99	0	0.00	15.94	16.28	15.62	156545
1775860800	15.99	-0.66	-3.96	16.67	16.8599	15.985	94871
1775774400	16.649999	-0.25	-1.48	16.77	16.925	16.2921	123429
1775688000	16.9	0.54	3.30	17.1	17.3	16.46	164162
1775601600	16.36	-0.4	-2.39	16.81	17.25	16.12	202018
1775515200	16.76	0.11	0.66	16.649999	16.8238	16.425	118664
1775169600	16.649999	0.11	0.67	16.39	16.7799	15.81	141020
1775083200	16.54	0.33	2.04	16.28	16.649999	15.99	207194
1774996800	16.21	0.71	4.58	15.68	16.26	15.55	256931
1774910400	15.5	0.36	2.38	15.24	15.61	14.65	184086
1774651200	15.14	-0.21	-1.37	15.21	15.31	14.7	261426
1774564800	15.35	-0.23	-1.48	15.27	15.795	15.2	262953
1774478400	15.58	0.56	3.73	15.46	15.69	15.11	271731
1774392000	15.02	0.47	3.23	14.39	15.2999	14.06	286386
1774305600	14.55	0.93	6.83	13.71	14.8	13.51	420546
1774046400	13.62	-0.81	-5.61	14.35	14.43	13.51	161168
1773960000	14.43	0.11	0.77	14.12	14.613	13.87	271001
1773873600	14.32	-0.27	-1.85	14.56	14.8	14.23	121963
1773787200	14.59	-0.11	-0.75	14.97	15.18	14.49	302266
1773700800	14.7	0.18	1.24	14.71	14.887472	14.2521	239651
1773441600	14.52	-0.38	-2.55	15	15.27	14.405	100485
1773355200	14.9	-0.39	-2.55	15.01	15.27	14.85	126479
1773268800	15.29	0.11	0.72	15.23	15.6979	15	237301
1773182400	15.18	0.29	1.95	14.94	15.91	14.825	219239
1773096000	14.89	0.49	3.40	14.1	14.9399	14.1	234290