IES Holdings Inc【45T】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	-92.8	-14.0734000607	659.4	659.79999	562	46	618.24434665	DE
4	-78.19999	-12.1277902005	644.79999	690	562	73	624.69698248	DE
12	115.8	25.6876663709	450.8	690	413.1	216	544.54439403	DE
26	219.6	63.2853025937	347	690	296	182	477.3853918	DE
52	311.6	122.196078431	255	690	249	154	413.0506488	DE
156	464.6	455.490196078	102	690	102	205	257.5407	DE
260	464.6	455.490196078	102	690	102	205	257.5407	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
1783110300	575	3.4	0.59	562.2	575	562	43
1783023900	571.6	-41.4	-6.75	605.79999	638.2	571.6	33
1782937500	613	-32.8	-5.08	651.6	652.79999	602	50
1782851100	645.79999	7.4	1.16	645.79999	645.79999	645.79999	27
1782764700	638.4	16.4	2.64	637.4	642.79999	637.4	37
1782505500	622	-54.6	-8.07	659.4	659.79999	622	83
1782419100	676.6	-6.2	-0.91	667	682.6	667	72
1782332700	682.79999	51	8.07	632.79999	682.79999	632.79999	34
1782246300	631.79999	-33.8	-5.08	668.2	668.2	631.79999	92
1782159900	665.6	64.4	10.71	651.6	665.6	628.2	129
1781900700	601.2	0	0.00	601.2	601.2	601.2	0
1781814300	601.2	13.2	2.24	607.2	616.6	601.2	125
1781727900	588	-8.8	-1.47	594.6	594.6	563.79999	53
1781641500	596.79999	-47	-7.30	618.6	619.79999	596.79999	36
1781555100	643.79999	-11.4	-1.74	662	690	628.6	95
1781295900	655.2	55.2	9.20	641.6	655.2	623.79999	26
1781209500	600	14.2	2.42	582.4	600	582.4	20
1781123100	585.79999	-26.8	-4.37	617.4	617.4	583.79999	186
1781036700	612.6	-25.2	-3.95	646	646	612.6	5
1780950300	637.79999	24.4	3.98	613	642	613	172
1780691100	613.4	-24.4	-3.83	644.79999	644.79999	613.4	119
1780604700	637.79999	8	1.27	616.79999	639.4	609	68
1780518300	629.79999	26.4	4.38	615	630.4	615	19
1780431900	603.4	27.6	4.79	597.6	605.6	595.4	8
1780345500	575.79999	-16	-2.70	591.79999	592	575.79999	10
1780086300	591.79999	-0.8	-0.14	609.4	615.2	591.79999	27
1779999900	592.6	-15.4	-2.53	607	607	580	35
1779913500	608	6.4	1.06	609.79999	609.79999	589.79999	22
1779827100	601.6	19.6	3.37	566.6	602.79999	566.6	5
1779740700	582	15.2	2.68	579.79999	582.2	579.79999	23
1779481500	566.79999	8.6	1.54	568.4	568.4	563.79999	45
1779395100	558.2	2.4	0.43	555.6	558.2	555.6	14
1779308700	555.79999	-9.4	-1.66	560.79999	564.4	555.79999	16
1779222300	565.2	-25	-4.24	554.6	565.2	534.6	59
1779135900	590.2	9	1.55	590.2	590.2	590.2	13
1778876700	581.2	-14.6	-2.45	605.79999	605.79999	580	40
1778790300	595.79999	7.2	1.22	595.79999	595.79999	595.79999	2
1778703900	588.6	8.6	1.48	598	599.4	580	40
1778617500	580	-12.6	-2.13	590.2	590.2	553	87
1778531100	592.6	28.6	5.07	574.4	592.6	566.79999	66
1778271900	564	6.8	1.22	576	576	564	36
1778185500	557.2	-20.8	-3.60	563.79999	564.4	557.2	27
1778099100	578	11.4	2.01	556.4	584.2	556.4	149
1778012700	566.6	24.6	4.54	532.4	570	532.4	3058
1777926300	542	2.8	0.52	548	557	535.6	3428
1777580700	539.2	14	2.67	495	539.2	495	1013
1777494300	525.2	12.6	2.46	525.2	525.2	525.2	2
1777407900	512.6	-2.4	-0.47	511.2	512.6	511.2	21
1777321500	515	2	0.39	518.2	518.2	499	128
1777062300	513	13	2.60	500.2	516.6	496.6	19
1776975900	500	20	4.17	502.2	505.8	492.2	202
1776889500	480	-5.4	-1.11	489.8	499.9	480	156
1776803100	485.4	13.8	2.93	463.7	485.4	463.7	969
1776716700	471.6	21.7	4.82	460.6	471.6	458.8	154
1776457500	449.9	32.9	7.89	417.4	451.3	413.1	57
1776371100	417	-22.6	-5.14	455.9	455.9	417	24
1776284700	439.6	-22.8	-4.93	468.3	468.4	439.6	4
1776198300	462.4	-0.8	-0.17	464.3	465	455.9	79
1776111900	463.2	10.3	2.27	446.4	463.2	446.4	42
1775852700	452.9	-9.5	-2.05	450.8	463.9	450.4	945
1775766300	462.4	13.9	3.10	452.7	462.4	452.7	14
1775679900	448.5	38.5	9.39	433.3	449.2	433.3	12
1775593500	410	2	0.49	431.1	434.9	408.4	177