Indra Sistemas【IDA】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	-0.68	-1.21689334288	55.88	57.94	52.94	5677	55.39461156	DE
4	3.48	6.72853828306	51.72	57.94	48.87	5777	53.22285066	DE
12	-4.65	-7.7694235589	59.85	60.4	43.5	9943	50.89771312	DE
26	7.68	16.1616161616	47.52	66.2	43.5	9395	52.79860176	DE
52	19.98	56.7291311755	35.22	66.2	32.06	9058	46.18556442	DE
156	42.15	322.988505747	13.05	66.2	12.55	5716	37.75403285	DE
260	42.15	322.988505747	13.05	66.2	12.55	5716	37.75403285	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
1780691100	55.12	0.3	0.55	54.6	55.84	53.68	4106
1780604700	54.82	1.56	2.93	53.04	55	52.98	4102
1780518300	53.26	-0.58	-1.08	53.8	54.44	52.94	3365
1780431900	53.84	-2.52	-4.47	56.36	56.36	53.42	7611
1780345500	56.36	-0.94	-1.64	56.94	57.94	55.6	4233
1780086300	57.3	1.42	2.54	55.88	57.44	55.46	9072
1779999900	55.88	2.44	4.57	53.26	55.92	53	15541
1779913500	53.44	-0.7	-1.29	53.94	54.86	52.62	5392
1779827100	54.14	0.26	0.48	53.56	54.76	53.5	9624
1779740700	53.88	1.4	2.67	53.16	54.26	52.82	4979
1779481500	52.48	0.5	0.96	52.2	53.14	51.84	2239
1779395100	51.98	-0.26	-0.50	52.4	52.4	51.4	4331
1779308700	52.24	1.36	2.67	50.52	52.8	50.52	6126
1779222300	50.88	0.46	0.91	50.58	52.82	49.01	4566
1779135900	50.42	0.85	1.71	49.18	51.26	48.87	4143
1778876700	49.57	-0.65	-1.29	49.76	50.7	49.38	5373
1778790300	50.22	0.23	0.46	50.24	51.2	49.64	1471
1778703900	49.99	-1.11	-2.17	51.5	51.5	49	5431
1778617500	51.1	-0.02	-0.04	50.9	51.3	50.02	1979
1778531100	51.12	0.16	0.31	50.62	51.58	49.31	6708
1778271900	50.96	-0.5	-0.97	51.72	51.76	50.12	9245
1778185500	51.46	-1.84	-3.45	53.5	53.5	51.02	6784
1778099100	53.3	1.3	2.50	52.1	53.86	49	14414
1778012700	52	1.78	3.54	50.24	53.22	50.08	8022
1777926300	50.22	1.35	2.76	48.52	50.88	48.33	6289
1777580700	48.87	-0.17	-0.35	48.31	50.42	46.79	12976
1777494300	49.04	-1.4	-2.78	50.52	50.64	48.8	3772
1777407900	50.44	0.4	0.80	50	50.7	48.44	5947
1777321500	50.04	1.99	4.14	47.91	50.26	47.76	8168
1777062300	48.05	-3.85	-7.42	52.08	52.08	47.6	16509
1776975900	51.9	-2.36	-4.35	54.06	54.12	51.2	6019
1776889500	54.26	1.16	2.18	53.64	55.02	53.64	2574
1776803100	53.1	-1.7	-3.10	54.88	55.54	53.08	10856
1776716700	54.8	-0.24	-0.44	54.64	55.32	53.6	3275
1776457500	55.04	1.22	2.27	54.06	56.14	53.7	8102
1776371100	53.82	0.48	0.90	53.56	55.12	53.46	6787
1776284700	53.34	1.48	2.85	51.58	53.74	51.52	12538
1776198300	51.86	1.46	2.90	50.4	52.34	50.12	7078
1776111900	50.4	0.38	0.76	49.69	50.6	48.44	6017
1775852700	50.02	-2.24	-4.29	52.52	52.78	48.91	19769
1775766300	52.26	-0.56	-1.06	52.86	53.26	51.14	7380
1775679900	52.82	3.27	6.60	51.46	53.94	50.92	19514
1775593500	49.55	0.09	0.18	49.58	50.68	48.55	27814
1775161500	49.46	1.88	3.95	47.24	49.96	46.34	12622
1775075100	47.58	-0.94	-1.94	48.8	49.56	43.5	29523
1774988700	48.52	3.88	8.69	45.12	48.52	44.72	19041
1774902300	44.64	0.24	0.54	44.52	45.3	43.5	11127
1774646700	44.4	-2.74	-5.81	47.94	48.1	44.12	17796
1774560300	47.14	-1.1	-2.28	47.98	48.64	46.8	15347
1774473900	48.24	1.44	3.08	46.72	48.62	46.72	20953
1774387500	46.8	-2	-4.10	48.3	48.74	46	17120
1774301100	48.8	-1.2	-2.40	49.06	50.6	47.32	23039
1774041900	50	-1.8	-3.47	50	53	49.5	9762
1773955500	51.8	-4.75	-8.40	56.3	56.3	47.08	22005
1773869100	56.55	-0.65	-1.14	57.65	58.6	56.4	8888
1773782700	57.2	-2.4	-4.03	59.2	59.3	54.5	15042
1773696300	59.6	0.7	1.19	59.2	60.4	58.55	3307
1773437100	58.9	-0.85	-1.42	59.85	60.35	58.25	4951
1773350700	59.75	-2.15	-3.47	61.3	61.95	59.7	3285
1773264300	61.9	1.15	1.89	60.8	61.9	59.5	5368
1773177900	60.75	0	0.00	60.55	62.45	59.35	5798
1773091500	60.75	-0.2	-0.33	59.3	60.9	58.3	8364