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	4.24	4.41850771155	95.96	101	90.1	286	97.54146359	DE
4	-1.6	-1.57170923379	101.8	107.5	90.1	177	98.77587606	DE
12	8.2	8.91304347826	92	107.5	64	157	89.77228754	DE
26	18.2	22.1951219512	82	111	64	130	91.06421795	DE
52	26.2	35.4054054054	74	111	64	108	86.60515306	DE
156	23.2	30.1298701299	77	111	64	135	83.63847748	DE
260	23.2	30.1298701299	77	111	64	135	83.63847748	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775161500	70	-0.5	-0.71	70	70	68	360
1775075100	70.5	0	0.00	70.5	70.5	70.5	220
1774988700	70.5	2	2.92	69	70.5	69	143
1774902300	68.5	0	0.00	69	69	68.5	123
1774646700	68.5	1.5	2.24	68.5	68.5	68.5	15
1774560300	67	2.5	3.88	67	68	67	24
1774473900	64.5	0	0.00	64.5	64.5	64.5	7
1774387500	64.5	-24.5	-27.53	64	64.5	64	58
1774301100	89	0	0.00	89	89	89	0
1774041900	89	-1.5	-1.66	88.5	89	88.5	126
1773955500	90.5	-2	-2.16	91.5	91.5	89.5	112
1773869100	92.5	0	0.00	96	96.5	92.5	51
1773782700	92.5	-0.5	-0.54	90.5	92.5	90.5	71
1773696300	93	4.5	5.08	92	93.5	92	142
1773437100	88.5	0	0.00	88.5	88.5	88.5	0
1773350700	88.5	-4	-4.32	88.5	88.5	88.5	65
1773264300	92.5	-3.5	-3.65	92.5	92.5	92.5	4
1773177900	96	6.5	7.26	96	96	96	17
1773091500	89.5	-6.5	-6.77	92	92	89.5	22
1772832300	96	-7	-6.80	97	97	96	80