ICON Plc【IJF】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	12.74999	10.9020863617	116.95	131.9	115.8	198	122.02512614	DE
4	23.69999	22.3584811321	106	131.9	96.26	352	111.25572191	DE
12	43.99999	51.3418786464	85.7	131.9	83.38	248	103.06388838	DE
26	-27.70001	-17.5984815756	157.4	172.45	59.82	380	110.48951807	DE
52	6.39999	5.19058394161	123.3	175.05	59.82	260	120.63141944	DE
156	-116.30001	-47.2764268293	246	315.39999	59.82	155	147.51398179	DE
260	-116.30001	-47.2764268293	246	315.39999	59.82	155	147.51398179	DE

個人投資家向けのプロ仕様のツール。

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	129.65	-1.75	-1.33	129.65	129.65	129.65	51
1780604700	131.4	6.9	5.54	125.1	131.9	123.65	31
1780518300	124.5	4.5	3.75	119.3	124.55	118.8	580
1780431900	120	2.9	2.48	117.5	120	117.5	44
1780345500	117.1	-0.1	-0.09	117.1	117.1	117.1	157
1780086300	117.2	-0.9	-0.76	116.95	118.05	115.8	179
1779999900	118.1	17.25	17.10	106.6	118.15	106.6	2035
1779913500	100.85	0.45	0.45	100.8	100.85	100.8	600
1779827100	100.4	-1.35	-1.33	100.5	100.5	100.4	2
1779740700	101.75	1.5	1.50	101.75	101.75	101.75	2
1779481500	100.25	3.99	4.15	100.05	100.25	100.05	30
1779395100	96.26	0	0.00	96.26	96.26	96.26	0
1779308700	96.26	-3.14	-3.16	97.5	97.5	96.26	124
1779222300	99.4	0	0.00	99.4	99.4	99.4	0
1779135900	99.4	0.02	0.02	99.98	101.8	98.74	617
1778876700	99.38	0	0.00	99.38	99.38	99.38	0
1778790300	99.38	0	0.00	99.38	99.38	99.38	0
1778703900	99.38	-5.12	-4.90	103.8	103.8	99.38	38
1778617500	104.5	2	1.95	101.2	104.5	101.2	185
1778531100	102.5	-3.5	-3.30	103.15	103.15	102.5	530
1778271900	106	0.85	0.81	106	106	106	470
1778185500	105.15	-0.5	-0.47	105.15	105.15	105.15	1
1778099100	105.65	1.8	1.73	104.8	106.95	104.8	63
1778012700	103.85	8.13	8.49	95.7	103.85	95.7	1932
1777926300	95.72	-3.88	-3.90	95.72	95.72	95.72	1
1777580700	99.6	-2.4	-2.35	99.6	99.6	99.6	1
1777494300	102	15.72	18.22	88.18	102	88.18	219
1777407900	86.28	-0.86	-0.99	87.7	88.98	86.28	51
1777321500	87.14	0.22	0.25	87.52	88.02	87.14	541
1777062300	86.92	-4.9	-5.34	90.7	90.7	86.92	39
1776975900	91.82	-6.06	-6.19	96.6	96.6	91.82	281
1776889500	97.88	0.64	0.66	98.28	98.28	97.8	104
1776803100	97.24	-4.61	-4.53	98.5	98.5	97.24	130
1776716700	101.85	0.6	0.59	101.65	101.85	101.65	108
1776457500	101.25	7.05	7.48	100.85	101.25	100.85	655
1776371100	94.2	0	0.00	94.2	94.2	94.2	0
1776284700	94.2	0	0.00	94.2	94.2	94.2	0
1776198300	94.2	0	0.00	94.2	94.2	94.2	2
1776111900	94.2	2.4	2.61	91.8	94.2	91.8	198
1775852700	91.8	2	2.23	91.8	91.8	91.8	4
1775766300	89.8	-2.64	-2.86	89.8	89.8	89.8	2
1775679900	92.44	0.18	0.20	92.44	92.44	92.44	34
1775593500	92.26	-3.74	-3.90	96.06	96.14	92.26	246
1775161500	96	0	0.00	96	96	96	0
1775075100	96	3	3.23	95.22	96.44	95.22	61
1774988700	93	2.52	2.79	93	93	93	25
1774902300	90.48	2	2.26	89.42	90.48	88.34	58
1774646700	88.48	-0.12	-0.14	88.48	89.26	88.48	124
1774560300	88.6	1.6	1.84	88	88.6	87.06	47
1774473900	87	0	0.00	87	87	87	0
1774387500	87	-1.1	-1.25	85.72	87	85.72	603
1774301100	88.1	4.72	5.66	86.96	88.1	86.96	72
1774041900	83.38	0	0.00	83.38	83.38	83.38	0
1773955500	83.38	-2.56	-2.98	85.28	85.28	83.38	110
1773869100	85.94	-0.12	-0.14	87.56	87.56	85.94	135
1773782700	86.06	1.76	2.09	84.16	87.54	84.16	86
1773696300	84.3	-1.7	-1.98	84.3	84.3	84.3	35
1773437100	86	0.88	1.03	85.7	86	84.72	323
1773350700	85.12	-9.14	-9.70	88.84	91.74	85.12	896
1773264300	94.26	0	0.00	94.26	94.26	94.26	0
1773177900	94.26	-1.1	-1.15	95.6	95.6	94.26	16
1773091500	95.36	2.24	2.41	90.68	95.36	90.68	350