Intercontinental Exchange Inc【IC2】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	2.25	1.93548387097	116.25	121.65	114.2	645	118.34056107	DE
4	-2.1	-1.74129353234	120.6	122.55	106.85	643	114.96744557	DE
12	-20.25	-14.5945945946	138.75	139.69999	106.85	512	123.79653794	DE
26	-22.44	-15.9216687952	140.94	151	106.85	507	133.04628787	DE
52	-36.94	-23.7647967061	155.44	169.72	106.85	602	137.93140919	DE
156	15.1	14.6034816248	103.4	169.72	99.2	485	136.82559965	DE
260	18.1	18.0278884462	100.4	169.72	85.92	325	134.69648035	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	118.25	1.8	1.55	118.2	119.1	117.65	590
1783628700	116.45	-4.1	-3.40	121.65	121.65	115.5	579
1783542300	120.55	0.85	0.71	119.65	120.55	118.45	332
1783455900	119.7	2.1	1.79	118.05	120.2	117.25	859
1783369500	117.6	-0.4	-0.34	118.25	118.5	116.4	777
1783110300	118	2.05	1.77	116.25	118	114.2	679
1783023900	115.95	3.65	3.25	111.35	115.95	111.35	1055
1782937500	112.3	4.9	4.56	108.05	112.3	107.5	763
1782851100	107.4	-0.25	-0.23	108.5	109.45	107.4	1352
1782764700	107.65	-2	-1.82	109.35	110.2	106.85	1166
1782505500	109.65	-0.3	-0.27	111	111.45	109.2	286
1782419100	109.95	-5.25	-4.56	115.8	115.8	109.95	526
1782332700	115.2	-2.3	-1.96	116.9	117.75	115.2	155
1782246300	117.5	3	2.62	114.1	117.65	113.3	332
1782159900	114.5	-2.6	-2.22	117.15	117.35	114	638
1781900700	117.1	0.7	0.60	116.35	117.55	116.2	332
1781814300	116.4	-0.1	-0.09	117.3	119.1	116.1	1056
1781727900	116.5	-4.55	-3.76	121.7	121.85	116.2	380
1781641500	121.05	0.2	0.17	120.45	121.3	118.95	398
1781555100	120.85	-0.5	-0.41	121.6	122.55	120.8	779
1781295900	121.35	1.35	1.13	120.6	121.35	119	416
1781209500	120	-1.55	-1.28	121.95	122.75	120	508
1781123100	121.55	-0.95	-0.78	121.65	122.9	121.55	330
1781036700	122.5	1.6	1.32	120.45	122.5	119.95	214
1780950300	120.9	-0.6	-0.49	122.2	123.85	120.9	169
1780691100	121.5	-1.45	-1.18	121.9	124.25	121	863
1780604700	122.95	4.8	4.06	119.2	123.15	119	150
1780518300	118.15	-4.05	-3.31	122.1	123.45	118.15	248
1780431900	122.2	-3.3	-2.63	123.9	124.65	118.8	156
1780345500	125.5	-2.05	-1.61	127.75	127.9	124	1206
1780086300	127.55	-0.05	-0.04	127.2	127.55	126.6	431
1779999900	127.6	0.3	0.24	129.1	129.1	127.5	102
1779913500	127.3	-2.55	-1.96	129.85	130.4	127.3	327
1779827100	129.85	-2.15	-1.63	131.6	131.69999	129.85	233
1779740700	132	0.55	0.42	132.94999	133.5	132	455
1779481500	131.44999	2.05	1.58	131.75	132.35	131.44999	161
1779395100	129.4	-2.1	-1.60	131.25	131.6	129.4	87
1779308700	131.5	-3.05	-2.27	133.3	133.3	131.5	356
1779222300	134.55	0.4	0.30	135.05	136	134.55	350
1779135900	134.15	0.4	0.30	133.75	134.15	132.6	143
1778876700	133.75	0.6	0.45	133.55	136	133	202
1778790300	133.15	1.05	0.79	132.9	133.15	132.9	16
1778703900	132.1	-0.5	-0.38	132.65	133.1	131	387
1778617500	132.6	-0.6	-0.45	134.3	134.4	132.6	133
1778531100	133.19999	0.55	0.41	131.94999	133.19999	131.69999	169
1778271900	132.65	1.35	1.03	133.8	133.8	132.25	125
1778185500	131.3	0.15	0.11	131.1	131.55	129.44999	308
1778099100	131.15	-3.35	-2.49	132.3	133.3	131.15	4000
1778012700	134.5	0.5	0.37	134.75	134.8	131.35	168
1777926300	134	-0.7	-0.52	132.9	134.8	131.8	570
1777580700	134.69999	1.9	1.43	133.15	137.44999	132.69999	595
1777494300	132.8	-0.9	-0.67	133.75	134.9	132	571
1777407900	133.69999	-0.3	-0.22	133.44999	135.35	132.5	801
1777321500	134	0.1	0.07	138	138	134	631
1777062300	133.9	0.4	0.30	134.5	135.1	133.9	273
1776975900	133.5	-2.25	-1.66	135.69999	136.1	133.5	270
1776889500	135.75	0.45	0.33	136.3	136.4	135.05	389
1776803100	135.3	-1.65	-1.20	137.55	137.55	135.1	163
1776716700	136.94999	-0.15	-0.11	136.69999	138.4	136.6	231
1776457500	137.1	-1.7	-1.22	138.75	139.69999	136	839
1776371100	138.8	-1.25	-0.89	139.75	140.8	138.6	229
1776284700	140.05	2.9	2.11	137.8	140.05	137.8	46
1776198300	137.15	-2.1	-1.51	140.19999	140.19999	137.15	115
1776111900	139.25	3.55	2.62	137.3	139.35	137	592