Itm Power【IJ8】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	-0.82	-32.9581993569	2.488	2.5779999	1.657	1581401	2.1471575	DE
4	-0.404	-19.4980694981	2.072	2.5779999	1.657	1188988	2.05925767	DE
12	0.9425	129.910406616	0.7255	2.5779999	0.7005	1565108	1.6282588	DE
26	0.8555	105.292307692	0.8125	2.5779999	0.648	949456	1.42374339	DE
52	0.813	95.0877192982	0.855	2.5779999	0.648	895138	1.15707037	DE
156	0.818	96.2352941176	0.85	2.5779999	0.2902	527236	0.92349864	DE
260	-2.808	-62.7345844504	4.476	6.195	0.2902	374043	0.98253698	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
1780604700	1.967	-0.07	-3.20	2.0579999	2.0659999	1.82	1385095
1780518300	2.032	-0.1	-4.51	2.178	2.2959999	2.012	1345585
1780431900	2.128	-0.05	-2.39	2.188	2.192	2.0779999	681327
1780345500	2.18	-0.11	-4.72	2.2599999	2.38	2.0459999	1995780
1780086300	2.2879999	-0.15	-6.15	2.488	2.5779999	2.222	2499216
1779999900	2.438	0.17	7.69	2.266	2.516	2.202	1895322
1779913500	2.2639999	0.14	6.79	2.11	2.27	2.02	1196712
1779827100	2.12	0.05	2.51	2.0699999	2.194	1.991	1303091
1779740700	2.068	0.12	6.05	1.989	2.088	1.968	706233
1779481500	1.95	0.12	6.67	1.83	1.999	1.824	1324429
1779395100	1.828	0.08	4.70	1.768	1.849	1.705	724407
1779308700	1.746	-0.07	-3.80	1.802	1.854	1.71	690157
1779222300	1.815	-0.13	-6.59	1.947	1.948	1.73	894745
1779135900	1.943	0.09	5.03	1.789	1.999	1.789	1014474
1778876700	1.85	-0.03	-1.39	1.865	1.891	1.79	552450
1778790300	1.876	-0	-0.16	1.881	1.911	1.841	374855
1778703900	1.879	0.04	2.29	1.837	1.905	1.81	574279
1778617500	1.837	-0.13	-6.51	1.966	1.968	1.771	1693940
1778531100	1.965	-0.06	-3.11	2.0019999	2.0019999	1.84	1944006
1778271900	2.028	-0.03	-1.46	2.072	2.102	1.966	983650
1778185500	2.0579999	0.1	5.21	1.954	2.076	1.912	1588919
1778099100	1.956	0.02	0.88	1.94	1.999	1.881	1297958
1778012700	1.939	0.11	6.07	1.828	1.995	1.783	2068808
1777926300	1.828	0.03	1.50	1.899	1.9	1.77	1318837
1777580700	1.801	0.11	6.57	1.65	1.858	1.6419999	2814482
1777494300	1.69	0.21	14.19	1.542	1.739	1.541	2627221
1777407900	1.48	-0.23	-13.65	1.709	1.718	1.461	3857745
1777321500	1.714	-0.16	-8.34	1.875	1.936	1.66	4223850
1777062300	1.87	0.25	15.36	1.62	1.923	1.602	4070727
1776975900	1.621	0.01	0.87	1.6	1.659	1.553	1530301
1776889500	1.607	0.03	1.71	1.598	1.65	1.521	1250922
1776803100	1.58	0.1	6.54	1.497	1.649	1.488	3852178
1776716700	1.483	-0.06	-4.01	1.55	1.67	1.41	5248174
1776457500	1.545	0.5	47.71	1.0409999	1.649	1.0409999	13777555
1776371100	1.046	-0.04	-3.68	1.079	1.133	1.03	1737306
1776284700	1.086	0.02	1.88	1.06	1.109	1.028	1253415
1776198300	1.066	0.08	7.73	0.991	1.084	0.99	2512246
1776111900	0.9895	0.1695001	20.67	0.812	0.99	0.808	2333477
1775852700	0.8199999	-0.02	-2.38	0.848	0.8555	0.8105	567636
1775766300	0.84	0.1105	15.15	0.729	0.8555	0.729	2489968
1775679900	0.7295	0.019	2.67	0.7315	0.7435	0.723	309734
1775593500	0.7105	-0.007	-0.98	0.7105	0.7315	0.705	184410
1775161500	0.7175	-0.014	-1.91	0.711	0.7245	0.7055	311461
1775075100	0.7315	-0.008	-1.08	0.715	0.753	0.715	364479
1774988700	0.7395	0.0325	4.60	0.712	0.7395	0.7005	134909
1774902300	0.707	-0.0025	-0.35	0.7135	0.719	0.7005	154876
1774646700	0.7095	-0.02	-2.74	0.732	0.732	0.707	313168
1774560300	0.7295	-0.0005	-0.07	0.7295	0.7405	0.7205	240384
1774473900	0.73	0.0005	0.07	0.7315	0.7405	0.718	191437
1774387500	0.7295	0.0045	0.62	0.7165	0.738	0.707	234959
1774301100	0.725	-0.0115	-1.56	0.7285	0.7475	0.7025	761928
1774041900	0.7365	0.006	0.82	0.7405	0.7574999	0.721	559438
1773955500	0.7305	-0.0005	-0.07	0.726	0.7445	0.7105	224224
1773869100	0.731	-0.0185	-2.47	0.7504999	0.7584999	0.7115	211295
1773782700	0.7495	-0.004	-0.53	0.754	0.7544999	0.7325	70761
1773696300	0.7534999	0.0249999	3.43	0.7544999	0.7564999	0.7205	203806
1773437100	0.7285	-0.0015	-0.21	0.7255	0.758	0.7165	571256
1773350700	0.73	-0.017	-2.28	0.749	0.7594999	0.7205	338216
1773264300	0.747	0.0125	1.70	0.738	0.7594999	0.732	734851
1773177900	0.7345	0.0255	3.60	0.7145	0.748	0.713	244690
1773091500	0.709	-0.01	-1.39	0.6995	0.7175	0.6805	289764
1772832300	0.719	-0.0005	-0.07	0.7245	0.7395	0.71	56099
1772745900	0.7195	-0.025	-3.36	0.735	0.762	0.7195	526667