Idex Corporation【ID7】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	-4.6	-2.28401191658	201.4	201.4	196.8	92	199.44021739	DE
4	11.8	6.37837837838	185	202.4	184.1	95	195.10035232	DE
12	26.7	15.69664903	170.1	202.4	169.1	91	185.57270181	DE
26	43.7	28.543435663	153.1	202.4	153.1	92	176.70669098	DE
52	42.15	27.2550921435	154.65	202.4	135.35	138	154.50074689	DE
156	-13.5	-6.41940085592	210.3	227.9	135.35	102	172.01177418	DE
260	-13.5	-6.41940085592	210.3	227.9	135.35	102	172.01177418	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
1783023900	200.4	0	0.00	200.4	200.4	200.4	0
1782937500	200.4	2.4	1.21	199	200.4	197.4	100
1782851100	198	-1.5	-0.75	198	198	198	71
1782764700	199.5	0.6	0.30	201.4	201.4	199.5	105
1782505500	198.9	0	0.00	198.9	198.9	198.9	0
1782419100	198.9	3.9	2.00	195	202.4	195	35
1782332700	195	-2.2	-1.12	195	195	194.9	250
1782246300	197.2	-0.7	-0.35	192.4	197.9	192.4	255
1782159900	197.9	0.9	0.46	195.9	198.2	195.9	279
1781900700	197	0.9	0.46	194.6	197	194.6	56
1781814300	196.1	3.4	1.76	196.7	198.2	196.1	69
1781727900	192.7	0.6	0.31	193.6	193.6	192.7	54
1781641500	192.1	1.6	0.84	190.5	194.4	190.5	21
1781555100	190.5	2.9	1.55	192.8	193.2	190.5	61
1781295900	187.6	0	0.00	187.6	187.6	187.6	45
1781209500	187.6	-2.7	-1.42	187.6	187.6	187.6	55
1781123100	190.3	-1.1	-0.57	190.3	190.3	190.3	1
1781036700	191.4	2.4	1.27	189.4	191.4	189.4	102
1780950300	189	4.9	2.66	187.6	189.2	185.5	80
1780691100	184.1	-1.4	-0.75	185	185	184.1	64
1780604700	185.5	1.1	0.60	183.9	185.5	183.9	102
1780518300	184.4	2.3	1.26	183	184.4	183	21
1780431900	182.1	4.1	2.30	177.1	183.4	177.1	31
1780345500	178	-2.7	-1.49	182.4	182.4	178	441
1780086300	180.7	3.3	1.86	179.5	181.2	179.5	71
1779999900	177.4	-5	-2.74	182.7	182.7	177.4	78
1779913500	182.4	1.9	1.05	180.6	182.4	180.6	52
1779827100	180.5	-0.4	-0.22	180.2	180.5	180	21
1779740700	180.9	0.3	0.17	182.6	182.6	180.9	13
1779481500	180.6	3.5	1.98	176.7	180.6	176.7	109
1779395100	177.1	0	0.00	177.1	177.1	177.1	0
1779308700	177.1	0	0.00	177.1	177.1	177.1	0
1779222300	177.1	-1.6	-0.90	177.1	177.1	177.1	3
1779135900	178.7	0	0.00	178.7	178.7	178.7	0
1778876700	178.7	-4.5	-2.46	178.9	180.7	177.6	141
1778790300	183.2	0	0.00	183.2	183.2	183.2	0
1778703900	183.2	1.7	0.94	183.2	183.2	183.2	20
1778617500	181.5	-1.7	-0.93	181.5	181.5	181.5	49
1778531100	183.2	1.2	0.66	183.2	183.2	183.2	55
1778271900	182	0.3	0.17	182.9	182.9	182	6
1778185500	181.7	-3.3	-1.78	186.7	186.7	181.7	168
1778099100	185	0	0.00	185	185	185	0
1778012700	185	4.3	2.38	183	185	183	88
1777926300	180.7	-4.1	-2.22	184.4	184.4	179.7	142
1777580700	184.8	0	0.00	185.5	188.1	184.8	290
1777494300	184.8	9.1	5.18	175.3	188.2	175.3	338
1777407900	175.7	-1.7	-0.96	175.8	176.4	175.7	56
1777321500	177.4	0	0.00	177.4	177.4	177.4	0
1777062300	177.4	-0.4	-0.22	177	177.4	175.5	212
1776975900	177.8	4.7	2.72	174.2	177.8	173.8	6
1776889500	173.1	-2.6	-1.48	176.4	176.4	173.1	45
1776803100	175.7	1.5	0.86	175.7	175.7	175.7	18
1776716700	174.2	1.8	1.04	174.8	175.1	174.2	127
1776457500	172.4	3.3	1.95	171.1	172.4	171.1	61
1776371100	169.1	-4.6	-2.65	169.1	169.1	169.1	1
1776284700	173.7	0.1	0.06	174.6	174.6	172.9	52
1776198300	173.6	3.4	2.00	175.6	175.6	173.6	72
1776111900	170.19999	-0.3	-0.18	170.19999	170.19999	170.19999	11
1775852700	170.5	1.5	0.89	170.1	170.5	170.1	42
1775766300	169	0	0.00	169	169	169	0
1775679900	169	4.3	2.61	169.4	169.4	169	16
1775593500	164.69999	0.35	0.21	166.1	166.8	163.8	140