Icade【3IC】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	-0.580001	-2.76454242135	20.98	21.1	20.1	1130	20.65160856	DE
4	0.279999	1.39164512922	20.12	21.1	19.69	582	20.48326049	DE
12	0.899999	4.61537948718	19.5	21.1	18.45	1070	19.89245445	DE
26	-0.260001	-1.25847531462	20.66	22.6	18.45	1363	20.6287188	DE
52	-2.780001	-11.9931018119	23.18	24.7	18.45	1351	21.18393605	DE
156	-14.380001	-41.3456037953	34.78	36.159999	18.399999	1073	22.23368816	DE
260	-14.380001	-41.3456037953	34.78	36.159999	18.399999	1073	22.23368816	DE

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
1780691100	20.44	0	0.00	20.38	21.1	20.38	3017
1780604700	20.44	0.1	0.49	20.36	20.44	20.1	2432
1780518300	20.34	-0.32	-1.55	20.64	20.72	20.34	198
1780431900	20.66	-0.12	-0.58	20.94	20.94	20.66	816
1780345500	20.78	-0.18	-0.86	20.82	20.88	20.52	614
1780086300	20.96	0	0.00	20.98	21.1	20.94	1591
1779999900	20.96	0.36	1.75	20.54	20.96	20.52	657
1779913500	20.6	0.28	1.38	20.3	20.62	20.3	1634
1779827100	20.32	-0.28	-1.36	20.42	20.48	20.32	188
1779740700	20.6	0.38	1.88	20.46	20.64	20.46	96
1779481500	20.22	-0.62	-2.98	20.62	20.62	20.18	288
1779395100	20.84	0.52	2.56	20.34	20.84	20.34	181
1779308700	20.32	0.22	1.09	19.989999	20.32	19.989999	59
1779222300	20.1	0.04	0.20	20.16	20.16	20.059999	82
1779135900	20.059999	0.19	0.96	19.75	20.18	19.69	729
1778876700	19.87	-0.15	-0.75	19.89	20.12	19.809999	895
1778790300	20.02	0.1	0.50	20.2	20.2	20.02	13
1778703900	19.92	-0.24	-1.19	20.1	20.1	19.8	556
1778617500	20.16	0.02	0.10	20.079999	20.36	20.079999	332
1778531100	20.14	0.04	0.20	19.97	20.16	19.97	117
1778271900	20.1	0.02	0.10	20.12	20.16	20.079999	155
1778185500	20.079999	-0.4	-1.95	20.52	20.579999	20.079999	398
1778099100	20.48	0.48	2.40	20.3	20.66	20.3	97
1778012700	20	-0.28	-1.38	20.36	20.36	19.96	1438
1777926300	20.28	-0.16	-0.78	20.46	20.579999	20.28	173
1777580700	20.44	0.3	1.49	19.98	20.46	19.95	388
1777494300	20.14	-0.28	-1.37	20.399999	20.46	20.12	355
1777407900	20.42	-0.08	-0.39	20.44	20.44	20.38	21
1777321500	20.5	0.02	0.10	20.46	20.64	20.46	1164
1777062300	20.48	0.08	0.39	20.559999	20.64	20.42	128
1776975900	20.399999	-0.2	-0.97	20.68	20.739999	20.399999	804
1776889500	20.6	-0.06	-0.29	20.84	20.88	20.6	142
1776803100	20.66	-0.2	-0.96	20.94	21	20.66	248
1776716700	20.86	0.06	0.29	20.66	20.96	20.66	298
1776457500	20.8	0.28	1.36	19	20.899999	19	805
1776371100	20.52	-0.18	-0.87	20.76	20.94	20.52	13
1776284700	20.7	0.18	0.88	20.52	20.739999	20.52	1259
1776198300	20.52	0.42	2.09	20.3	20.66	20.3	823
1776111900	20.1	-0.2	-0.99	19.95	20.32	19.95	543
1775852700	20.3	-0.08	-0.39	20.54	20.559999	20.3	232
1775766300	20.38	0	0.00	20.3	20.54	20.3	74
1775679900	20.38	0.38	1.90	20.88	20.88	20.38	3690
1775593500	20	-0.1	-0.50	20.02	20.34	20	1230
1775161500	20.1	0.08	0.40	19.46	20.1	19.46	455
1775075100	20.02	0.56	2.88	19.62	20.02	19.46	2874
1774988700	19.46	0.53	2.80	19.16	19.52	19.13	2486
1774902300	18.93	0.22	1.18	18.75	19.09	18.45	1280
1774646700	18.71	-0.08	-0.43	18.87	18.93	18.59	2439
1774560300	18.79	-0.37	-1.93	19.23	19.23	18.75	2124
1774473900	19.16	0.1	0.52	19.53	19.62	19.059999	2969
1774387500	19.059999	-0.61	-3.10	19.42	19.57	19.059999	894
1774301100	19.67	0.16	0.82	19.3	19.67	18.8	7939
1774041900	19.51	-0.38	-1.91	19.899999	20.1	19.399999	2649
1773955500	19.89	0.14	0.71	19.66	20.02	19.66	1925
1773869100	19.75	-0.33	-1.64	20.3	20.3	19.75	1545
1773782700	20.079999	0.18	0.90	19.82	20.2	19.78	552
1773696300	19.899999	0.3	1.53	19.76	20.02	19.45	1899
1773437100	19.6	-0.09	-0.46	19.5	19.85	19.5	2999
1773350700	19.69	-0.13	-0.66	19.64	19.73	19.559999	1591
1773264300	19.82	-0.1	-0.50	19.89	19.97	19.71	687
1773177900	19.92	0.11	0.56	20.02	20.32	19.92	884
1773091500	19.809999	-0.33	-1.64	19.51	19.87	19.5	4596