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	-0.122	-8.54940434478	1.427	1.579	1.241	458521	1.41950598	DE
4	-1.183	-47.5482315113	2.488	2.5779999	1.241	1296463	1.69252451	DE
12	0.5945	83.6734693878	0.7105	2.5779999	0.705	1801492	1.64438456	DE
26	0.578	79.5048143054	0.727	2.5779999	0.648	1027884	1.4678685	DE
52	0.4025	44.5983379501	0.9025	2.5779999	0.648	872820	1.21464311	DE
156	0.4678	55.8767319637	0.8372	2.5779999	0.2902	550101	0.94798483	DE
260	-3.171	-70.8445040214	4.476	6.195	0.2902	384216	1.00216561	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	1.299	0.03	2.04	1.2609999	1.309	1.241	508814
1782419100	1.2729999	-0.1	-7.42	1.374	1.408	1.2729999	650075
1782332700	1.375	-0.09	-6.34	1.472	1.499	1.361	444031
1782246300	1.468	-0.1	-6.26	1.535	1.535	1.452	470458
1782159900	1.566	0.04	2.42	1.5169999	1.579	1.514	337066
1781900700	1.529	0.09	6.33	1.427	1.529	1.427	390975
1781814300	1.438	-0.02	-1.57	1.472	1.489	1.387	710553
1781727900	1.461	0.05	3.47	1.41	1.479	1.41	634865
1781641500	1.412	-0.14	-9.25	1.572	1.577	1.41	903614
1781555100	1.556	0.07	4.99	1.5	1.597	1.498	1383079
1781295900	1.482	-0.02	-1.46	1.479	1.512	1.391	2039812
1781209500	1.504	0.15	11.32	1.362	1.5109999	1.342	1476010
1781123100	1.351	-0.17	-10.94	1.5109999	1.5109999	1.35	2899891
1781036700	1.5169999	-0.17	-10.24	1.708	1.719	1.454	2664621
1780950300	1.69	0.01	0.84	1.697	1.79	1.656	1209419
1780691100	1.676	-0.29	-14.79	1.95	1.95	1.653	1807789
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	1.083	1.649	1.08	13744725
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