Incyte Dl 001【ICY】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	-0.02	-0.0236686390532	84.5	84.5	79.8	328	82.61323544	DE
4	1.520001	1.83220952064	82.959999	87.06	79.8	227	83.31904325	DE
12	1.380001	1.66065104285	83.099999	87.06	75.5	428	82.05947688	DE
26	-3.24	-3.69357045144	87.72	95.72	75.5	537	84.98320177	DE
52	27.88	49.25795053	56.6	95.72	56.6	502	81.6955417	DE
156	24.76	41.4601473543	59.72	95.72	47.3	431	68.89474984	DE
260	24.76	41.4601473543	59.72	95.72	47.3	431	68.89474984	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	84.06	3.8	4.73	80.34	84.22	80.34	283
1780431900	80.26	-1.64	-2.00	79.8	80.26	79.8	30
1780345500	81.9	-1.2	-1.44	82.58	82.58	81.3	829
1780086300	83.099999	-0.16	-0.19	84.26	84.26	83.099999	357
1779999900	83.26	-0.66	-0.79	83.34	83.34	83.26	96
1779913500	83.92	0.2	0.24	84.5	84.5	83.92	326
1779827100	83.72	-0.52	-0.62	83.68	83.72	83.56	128
1779740700	84.239999	0.62	0.74	84.68	84.68	83.84	299
1779481500	83.62	0.54	0.65	83.62	83.62	83.62	120
1779395100	83.08	0.68	0.83	82.42	83.08	82.42	2
1779308700	82.4	0	0.00	82.4	82.4	82.4	0
1779222300	82.4	1.12	1.38	81.12	82.4	81.12	425
1779135900	81.28	-1.46	-1.76	81.08	82.44	81.08	183
1778876700	82.739999	-0.28	-0.34	83.819999	83.819999	82.739999	78
1778790300	83.02	0	0.00	83.02	83.02	83.02	17
1778703900	83.02	-2.04	-2.40	85.34	85.34	83.02	130
1778617500	85.06	0.2	0.24	85.4	85.52	84.36	35
1778531100	84.86	1.1	1.31	84.16	87.06	83.26	565
1778271900	83.76	1.18	1.43	83.06	84.14	83	180
1778185500	82.58	-2.4	-2.82	85.44	85.44	82.58	86
1778099100	84.98	1.98	2.39	82.959999	84.98	82.959999	421
1778012700	83	0.2	0.24	83	83	83	15
1777926300	82.8	0.42	0.51	81.8	83.239999	81.8	7925
1777580700	82.38	-1.22	-1.46	85.2	85.78	82.38	88
1777494300	83.599999	1.8	2.20	83.14	86	83.14	331
1777407900	81.8	-0.52	-0.63	82.18	82.18	75.5	409
1777321500	82.319999	1.36	1.68	82.319999	82.319999	82.319999	19
1777062300	80.959999	-1.26	-1.53	81.5	81.5	80.959999	452
1776975900	82.22	-0.98	-1.18	82.739999	83.02	82.22	33
1776889500	83.2	0.72	0.87	82.739999	83.34	82.7	573
1776803100	82.48	-0.54	-0.65	83.02	83.02	81.66	715
1776716700	83.02	0.42	0.51	83.06	83.099999	82.42	140
1776457500	82.599999	1.96	2.43	80.64	82.599999	80.62	208
1776371100	80.64	-2.7	-3.24	82.08	82.08	80.64	55
1776284700	83.34	1.08	1.31	83.239999	84.06	83.239999	503
1776198300	82.26	2	2.49	82.3	82.36	82.26	1433
1776111900	80.26	-1.62	-1.98	81.3	81.819999	80.26	114
1775852700	81.88	-0.62	-0.75	82.5	83.22	81.88	557
1775766300	82.5	1.74	2.15	82.5	82.5	82.5	10
1775679900	80.76	0.1	0.12	82.64	82.64	79.78	238
1775593500	80.66	-0.62	-0.76	82.599999	82.599999	80.66	321
1775161500	81.28	0	0.00	81.28	81.28	81.28	0
1775075100	81.28	0.3	0.37	81.16	81.28	81.12	99
1774988700	80.98	1.72	2.17	79.5	80.98	79.5	259
1774902300	79.26	0.34	0.43	78.319999	79.26	78.12	775
1774646700	78.92	0	0.00	78.92	78.92	78.92	0
1774560300	78.92	-1.12	-1.40	78.92	78.92	78.92	7
1774473900	80.04	1.22	1.55	78.22	80.14	78.22	55
1774387500	78.819999	0.84	1.08	77.599999	78.819999	77.599999	129
1774301100	77.98	-0.32	-0.41	77.48	78.38	77.48	473
1774041900	78.3	-1.7	-2.13	79.739999	80	78.3	1184
1773955500	80	0	0.00	80.9	80.9	80	148
1773869100	80	-1.42	-1.74	81.739999	82.4	80	269
1773782700	81.42	0.98	1.22	81.94	82.08	81.42	24
1773696300	80.44	-0.06	-0.07	81	81.38	80.44	360
1773437100	80.5	0.3	0.37	79.52	80.5	79.52	556
1773350700	80.2	-2.04	-2.48	81.08	81.08	79.739999	256
1773264300	82.239999	-1.2	-1.44	83.099999	83.099999	82.2	56
1773177900	83.44	-0.4	-0.48	84.14	84.14	83.34	182
1773091500	83.84	2.14	2.62	82.54	83.84	82	38
1772832300	81.7	-2.64	-3.13	83.42	84.52	81.7	48
1772745900	84.34	-0.64	-0.75	84.34	84.34	84.34	36
1772659500	84.98	0.7	0.83	84.98	84.98	84.98	102