StoneX Group Inc【I4F】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	-13.65	-11.2207151665	121.65	121.65	100.7	325	106.61982759	DE
4	6.7	6.614017769	101.3	124.8	100.7	384	115.17803907	DE
12	27.34	33.8953632532	80.66	124.8	78.68	245	105.44499293	DE
26	25.5	30.9090909091	82.5	124.8	64	173	100.9761538	DE
52	28	35	80	124.8	64	137	94.4520314	DE
156	31	40.2597402597	77	124.8	64	154	89.90972433	DE
260	31	40.2597402597	77	124.8	64	154	89.90972433	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
1783023900	108.5	-1.7	-1.54	110.15	111.5	108.5	297
1782937500	110.2	3.1	2.89	104.35	110.2	104.35	270
1782851100	107.1	4.7	4.59	103.75	107.1	101.75	517
1782764700	102.4	-18.05	-14.99	120	120	100.7	512
1782505500	120.45	-1.55	-1.27	121.65	121.65	116.05	28
1782419100	122	-0.45	-0.37	121.05	122	121.05	92
1782332700	122.45	0.55	0.45	122.1	122.45	120.45	195
1782246300	121.9	-2.4	-1.93	122	123.65	119.95	334
1782159900	124.3	4.2	3.50	122.3	124.8	122.3	401
1781900700	120.1	-1.35	-1.11	120.5	122.15	120.1	98
1781814300	121.45	8.2	7.24	116.7	124.45	116.7	215
1781727900	113.25	-2.25	-1.95	115.5	115.85	109.1	500
1781641500	115.5	-2.9	-2.45	120.05	122.5	113.85	1542
1781555100	118.4	4.4	3.86	115.1	120.35	112.05	1764
1781295900	114	3.95	3.59	114	114	114	7
1781209500	110.05	0	0.00	110.05	110.05	110.05	0
1781123100	110.05	4.15	3.92	110.05	110.05	110.05	60
1781036700	105.9	1.85	1.78	104.1	105.9	104.1	47
1780950300	104.05	8.45	8.84	101.3	104.05	101.3	31
1780691100	95.6	0	0.00	95.6	95.6	95.6	0
1780604700	95.6	5.5	6.10	95.6	95.6	95.6	10
1780518300	90.1	-2.58	-2.78	93	93	90.1	268
1780431900	92.68	-7.47	-7.46	100.3	101	92.68	92
1780345500	100.15	0.43	0.43	98.62	100.15	96.32	363
1780086300	99.72	2.78	2.87	95.96	99.72	95.28	695
1779999900	96.94	-0.56	-0.57	95.12	96.94	95.12	30
1779913500	97.5	3.04	3.22	97.5	97.5	97.5	26
1779827100	94.46	-0.2	-0.21	94.46	94.46	94.46	1
1779740700	94.66	-4.18	-4.23	95.98	95.98	94.66	214
1779481500	98.84	3.46	3.63	98.84	98.84	98.84	2
1779395100	95.38	-2.2	-2.25	98.34	98.34	95.38	78
1779308700	97.58	1.06	1.10	98.1	98.1	97.58	71
1779222300	96.52	1.46	1.54	94.02	96.52	94.02	60
1779135900	95.06	0	0.00	95.06	95.06	95.06	0
1778876700	95.06	-5.44	-5.41	100	100	95.06	33
1778790300	100.5	0	0.00	100.5	100.5	100.5	0
1778703900	100.5	0.54	0.54	100.8	100.9	100.5	141
1778617500	99.96	-3.59	-3.47	105	105	98.34	592
1778531100	103.55	1.75	1.72	104.75	107.5	103.55	502
1778271900	101.8	-0.2	-0.20	101.8	101.8	101.8	1
1778185500	102	12.34	13.76	92.9	102	92.86	19
1778099100	89.66	0	0.00	89.66	89.66	89.66	0
1778012700	89.66	-1.2	-1.32	89.66	89.66	89.66	1
1777926300	90.86	0	0.00	90.84	90.86	90.84	12
1777580700	90.86	0	0.00	90.86	90.86	90.86	0
1777494300	90.86	2.48	2.81	90.86	90.86	90.86	50
1777407900	88.38	-1.64	-1.82	86.94	88.38	86.94	1024
1777321500	90.02	1.42	1.60	90.02	90.02	90.02	29
1777062300	88.6	-0.86	-0.96	88.6	88.6	88.6	65
1776975900	89.46	-1.34	-1.48	89.46	89.46	89.46	1
1776889500	90.8	2.12	2.39	90.3	90.8	90.3	365
1776803100	88.68	-1.84	-2.03	90.94	90.94	88.68	100
1776716700	90.52	2.96	3.38	90.52	90.52	90.52	22
1776457500	87.56	0	0.00	87.56	87.56	87.56	0
1776371100	87.56	1.4	1.62	86.74	89.26	86.74	112
1776284700	86.16	-2.04	-2.31	87.76	87.76	86.16	318
1776198300	88.2	3.02	3.55	83.48	88.2	83.48	144
1776111900	85.18	5.96	7.52	80.02	85.18	78.68	279
1775852700	79.22	-0.36	-0.45	80.66	80.66	78.739999	92
1775766300	79.58	0	0.00	79.58	79.58	79.58	0
1775679900	79.58	4.3	5.71	75.28	79.58	75.28	126
1775593500	75.28	5.28	7.54	73.28	75.28	73.28	282