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	-3	-2.20588235294	136	153	125	3952	142.90687317	DE
4	15	12.7118644068	118	153	85	3560	121.5377112	DE
12	86.4	185.407725322	46.6	153	46.6	1969	108.64372583	DE
26	96.6	265.384615385	36.4	153	35.4	1377	87.58075371	DE
52	96.8	267.403314917	36.2	153	35.4	956	86.09588068	DE
156	96.8	267.403314917	36.2	153	35.4	956	86.09588068	DE
260	96.8	267.403314917	36.2	153	35.4	956	86.09588068	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
1782419100	137	1	0.74	144	146	136	1430
1782332700	136	6	4.62	138	139	134	910
1782246300	130	-21	-13.91	131	138	127	5018
1782159900	151	11	7.86	144	153	142	10504
1781900700	140	-5	-3.45	136	140	129	1896
1781814300	145	11	8.21	143	148	138	4524
1781727900	134	18	15.52	125	134	125	1703
1781641500	116	-6	-4.92	124	124	115	1881
1781555100	122	18	17.31	120	127	115	3505
1781295900	104	-2	-1.89	107	107	102	1988
1781209500	106	18	20.45	96.5	106	96.5	1605
1781123100	88	-6	-6.38	92	94.5	85	2498
1781036700	94	-3.5	-3.59	101	104	94	797
1780950300	97.5	3.5	3.72	92	99.5	90.5	10223
1780691100	94	-15	-13.76	104	104	90	3075
1780604700	109	-8	-6.84	108	110	103	4084
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