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	3.8	2.05405405405	185	191.4	184.1	60	188.52152318	DE
4	9.9	5.53381777529	178.9	191.4	176.7	81	181.64425993	DE
12	26.85001	16.5791983068	161.94999	191.4	159.25	80	178.74675333	DE
26	34.3	22.2006472492	154.5	191.4	150.19999	90	171.25718247	DE
52	29.4	18.4441656211	159.4	191.4	135.35	138	152.50697552	DE
156	-21.5	-10.223490252	210.3	227.9	135.35	102	171.48674276	DE
260	-21.5	-10.223490252	210.3	227.9	135.35	102	171.48674276	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	164.35	-1.35	-0.81	162.8	164.85	162.8	63
1775075100	165.69999	3	1.84	165.94999	165.94999	165.25	6
1774988700	162.69999	0	0.00	162.69999	162.69999	162.69999	0
1774902300	162.69999	-3.8	-2.28	162.69999	162.69999	162.69999	136
1774646700	166.5	0	0.00	166.5	166.5	166.5	0
1774560300	166.5	0	0.00	166.5	166.5	166.5	0
1774473900	166.5	0	0.00	166.5	166.5	166.5	0
1774387500	166.5	3	1.83	166.9	166.9	166.5	21
1774301100	163.5	4.25	2.67	160	163.5	160	29
1774041900	159.25	-3.45	-2.12	161.94999	161.94999	159.25	42
1773955500	162.69999	0.15	0.09	162.55	162.69999	162.55	37
1773869100	162.55	0	0.00	162.55	162.55	162.55	0
1773782700	162.55	-2.95	-1.78	162.55	162.55	162.55	1
1773696300	165.5	2.5	1.53	167.8	167.8	162.35	128
1773437100	163	0.9	0.56	163	163	163	15
1773350700	162.1	-4.85	-2.91	166.25	166.25	162.1	25