Indie Semiconductor Inc【48H】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	0.9499999	30.1587269841	3.15	4.259	2.991	5028	3.73950525	DE
4	0.4989999	13.8572590947	3.601	4.259	2.991	4062	3.55313317	DE
12	1.6539999	67.6206009812	2.446	4.722	2.446	5276	3.74651712	DE
26	0.9859999	31.6634521516	3.114	4.722	2.041	3752	3.52868837	DE
52	0.9199999	28.9308144654	3.18	5.252	2.041	4000	3.69746349	DE
156	-2.1500001	-34.4000016	6.25	7.95	1.4295	2953	4.13600612	DE
260	-2.1500001	-34.4000016	6.25	7.95	1.4295	2953	4.13600612	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	3.861	0.2	5.38	3.774	3.869	3.774	33
1783023900	3.664	-0.3	-7.45	4.034	4.122	3.664	1773
1782937500	3.959	0.14	3.64	3.894	4.15	3.882	11922
1782851100	3.82	0.67	21.42	3.365	3.893	3.365	6361
1782764700	3.146	-0	-0.06	3.15	3.18	2.991	5053
1782505500	3.148	-0.13	-4.02	3.206	3.206	3.0219999	4655
1782419100	3.2799999	0.11	3.60	3.211	3.2799999	3.125	4283
1782332700	3.166	-0.13	-4.06	3.261	3.34	3.106	1779
1782246300	3.3	-0.29	-8.00	3.301	3.377	3.3	11252
1782159900	3.587	-0.15	-3.99	3.629	3.629	3.534	7154
1781900700	3.736	0.06	1.52	3.74	3.745	3.633	5373
1781814300	3.68	0.18	5.08	3.53	3.68	3.53	1285
1781727900	3.502	-0	-0.09	3.454	3.502	3.401	265
1781641500	3.505	-0.14	-3.89	3.589	3.59	3.5	6712
1781555100	3.647	0.24	7.14	3.626	3.833	3.579	3085
1781295900	3.404	-0.05	-1.36	3.467	3.6	3.404	2028
1781209500	3.451	0.02	0.70	3.52	3.52	3.38	1328
1781123100	3.427	-0.11	-3.22	3.527	3.654	3.354	1087
1781036700	3.541	-0.32	-8.31	3.949	3.949	3.3	2034
1780950300	3.862	0.29	8.03	3.601	3.928	3.601	3775
1780691100	3.575	-0.53	-12.93	4.168	4.17	3.514	7553
1780604700	4.106	-0.15	-3.57	4.059	4.1849999	3.979	3344
1780518300	4.258	-0.14	-3.23	4.407	4.412	4.23	4213
1780431900	4.4	0.22	5.29	4.203	4.5199999	4.121	12766
1780345500	4.179	-0.14	-3.26	4.354	4.4059999	4.179	3037
1780086300	4.32	-0.33	-7.06	4.675	4.675	4.32	7260
1779999900	4.6479999	0.27	6.19	4.377	4.722	4.369	4829
1779913500	4.377	-0.06	-1.42	4.457	4.473	4.123	36698
1779827100	4.44	0.33	7.98	4.25	4.4989999	4.11	7489
1779740700	4.112	0.04	1.06	4.212	4.215	4.109	1915
1779481500	4.069	0.7	20.85	3.677	4.444	3.563	10432
1779395100	3.367	-0.02	-0.56	3.414	3.476	3.331	586
1779308700	3.386	0.09	2.67	3.327	3.448	3.327	733
1779222300	3.298	-0.12	-3.43	3.422	3.427	3.265	2835
1779135900	3.415	-0.31	-8.37	3.631	3.631	3.301	7250
1778876700	3.727	-0.13	-3.40	3.762	3.762	3.486	2845
1778790300	3.858	-0.05	-1.25	3.946	3.946	3.75	2004
1778703900	3.907	0.14	3.61	4.0069999	4.01	3.821	4021
1778617500	3.771	-0.33	-8.00	3.951	4.026	3.733	2399
1778531100	4.099	0.51	14.11	3.659	4.099	3.57	4220
1778271900	3.592	-0.29	-7.37	3.581	3.866	3.42	3910
1778185500	3.878	0.02	0.52	3.891	3.954	3.76	2711
1778099100	3.858	-0.11	-2.85	3.905	4.057	3.65	6619
1778012700	3.971	0.3	8.08	3.715	3.988	3.715	10942
1777926300	3.674	-0.16	-4.27	3.8	3.849	3.674	4796
1777580700	3.838	0.33	9.34	3.603	3.855	3.514	4064
1777494300	3.51	0.23	7.11	3.372	3.576	3.367	2615
1777407900	3.277	-0.15	-4.40	3.544	3.564	3.1	24032
1777321500	3.428	0.11	3.28	3.176	3.55	3.101	11523
1777062300	3.319	0.26	8.32	3.065	3.319	3.0339999	12655
1776975900	3.064	0.18	6.39	2.903	3.11	2.9	9219
1776889500	2.88	0.03	0.98	2.955	2.994	2.851	5003
1776803100	2.852	0	0.14	2.906	2.906	2.852	170
1776716700	2.848	-0.02	-0.70	2.899	2.922	2.848	90
1776457500	2.868	0.18	6.58	2.891	2.891	2.859	106
1776371100	2.691	0.15	6.07	2.569	2.786	2.569	1337
1776284700	2.537	0.01	0.24	2.563	2.596	2.537	12
1776198300	2.531	0.02	0.84	2.523	2.531	2.523	951
1776111900	2.5099999	0.07	2.70	2.446	2.5099999	2.446	2887
1775852700	2.444	0.01	0.41	2.444	2.444	2.444	20
1775766300	2.434	-0.06	-2.29	2.447	2.4489999	2.434	879
1775679900	2.491	0.1	4.05	2.699	2.699	2.491	1007
1775593500	2.394	-0.19	-7.50	2.5699999	2.5699999	2.3889999	9043