Ibiden Co Ltd【IBI】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	1	0.943396226415	106	133	103	3293	121.34382022	DE
4	15	16.3043478261	92	133	80.5	2008	108.11673433	DE
12	65.8	159.708737864	41.2	133	39.6	1168	89.01160949	DE
26	35.5	49.6503496503	71.5	133	35.4	967	70.51432825	DE
52	70.8	195.580110497	36.2	133	35.4	719	70.01730917	DE
156	70.8	195.580110497	36.2	133	35.4	719	70.01730917	DE
260	70.8	195.580110497	36.2	133	35.4	719	70.01730917	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	117	1	0.86	118	121	117	1575
1780431900	116	-7	-5.69	113	116	112	2209
1780345500	123	-4	-3.15	118	126	115	9642
1780086300	127	16	14.41	118	133	118	2132
1779999900	111	0	0.00	106	111	104	907
1779913500	111	-19	-14.62	114	116	105	3501
1779827100	130	12	10.17	114	130	111	928
1779740700	118	11	10.28	115	118	113	2318
1779481500	107	10	10.31	106	108	103	1922
1779395100	97	9	10.23	95.5	100	95	2297
1779308700	88	5.5	6.67	83.5	88	83.5	389
1779222300	82.5	-1.5	-1.79	81	84	80.5	711
1779135900	84	-5.5	-6.15	83.5	85.5	83.5	417
1778876700	89.5	-4	-4.28	85.5	89.5	81.5	1465
1778790300	93.5	0	0.00	93.5	95.5	93	548
1778703900	93.5	5	5.65	93.5	94	91	1225
1778617500	88.5	3	3.51	91.5	92	86	1704
1778531100	85.5	-2	-2.29	86	94	81	1137
1778271900	87.5	-3	-3.31	82.5	87.5	81.5	1573
1778185500	90.5	7	8.38	92	94	85	3551
1778099100	83.5	9	12.08	78	84.5	78	1560
1778012700	74.5	-1	-1.32	75	76	74.5	1007
1777926300	75.5	-0.5	-0.66	73.5	75.5	73.5	307
1777580700	76	10	15.15	71	76	71	1274
1777494300	66	0.5	0.76	65.5	66	65	1085
1777407900	65.5	-4	-5.76	66.5	68.5	65.5	1415
1777321500	69.5	-2	-2.80	69	70	67.5	2370
1777062300	71.5	12	20.17	66.5	71.5	66.5	2237
1776975900	59.5	-2	-3.25	61	61	58	434
1776889500	61.5	6.5	11.82	60	61.5	60	524
1776803100	55	3	5.77	57.5	57.5	55	564
1776716700	52	1	1.96	52	52	50.5	270
1776457500	51	1.2	2.41	50.5	51.5	50.5	320
1776371100	49.8	-0.7	-1.39	49.8	49.8	49.8	10
1776284700	50.5	-3	-5.61	51	51	49.2	228
1776198300	53.5	1.5	2.88	54	54.5	53.5	870
1776111900	52	-1	-1.89	49.6	52	49.6	482
1775852700	53	-0.5	-0.93	54	54	52.5	515
1775766300	53.5	-1	-1.83	52.5	53.5	52.5	30
1775679900	54.5	7.9	16.95	53.5	54.5	52	844
1775593500	46.6	3	6.88	46.6	46.6	46.6	100
1775161500	43.6	0	0.00	43.6	43.6	43.6	0
1775075100	43.6	1.8	4.31	44.6	45.2	43.6	167
1774988700	41.799999	-1.4	-3.24	41.799999	41.799999	41.799999	10
1774902300	43.2	0.8	1.89	42.799999	43.2	42.799999	112
1774646700	42.4	-2	-4.50	44	44.2	42.4	83
1774560300	44.4	-3.2	-6.72	43.8	45.6	43.8	358
1774473900	47.6	4	9.17	46.6	47.6	46.6	436
1774387500	43.6	1	2.35	43.6	43.6	43.6	26
1774301100	42.6	-1.2	-2.74	40.2	42.6	40.2	505
1774041900	43.8	-1.4	-3.10	44.4	45.4	43.8	126
1773955500	45.2	-0.8	-1.74	45.2	45.2	44	244
1773869100	46	-1.4	-2.95	46.6	46.6	46	385
1773782700	47.4	3	6.76	47.2	47.6	46	409
1773696300	44.4	1.4	3.26	44	45.8	43.8	2315
1773437100	43	3.4	8.59	42.4	43	41.4	2559
1773350700	39.6	-3.2	-7.48	41.2	41.799999	39.6	1080
1773264300	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	3
1773177900	43.2	3.2	8.00	42	44.8	42	3879
1773091500	40	-2.6	-6.10	38.4	40	38	3990
1772832300	42.6	-2	-4.48	42.799999	42.799999	41.4	174
1772745900	44.6	-1.2	-2.62	45	45	44.4	155
1772659500	45.8	1.8	4.09	44.2	46	43.4	174