Integr Lifes Hldgs Dl 01【IL3】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	1.2	8.88888888889	13.5	14.7	13.5	30	14.41525424	DE
4	2.6	21.4876033058	12.1	14.7	12.1	101	12.85242291	DE
12	6.5000001	79.2682948691	8.1999999	14.7	7.75	317	9.6398213	DE
26	2.7	22.5	12	14.7	7.75	239	9.95126462	DE
52	2.4	19.512195122	12.3	14.7	7.75	197	10.56564463	DE
156	-24.099999	-62.1134010854	38.799999	41	7.75	169	15.89537315	DE
260	-24.099999	-62.1134010854	38.799999	41	7.75	169	15.89537315	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	14.7	0	0.00	14.7	14.7	14.7	0
1780604700	14.7	1.2	8.89	14.5	14.7	14.5	45
1780518300	13.5	-0.5	-3.57	13.5	13.5	13.5	14
1780431900	14	0	0.00	14	14	14	0
1780345500	14	0	0.00	14	14	14	0
1780086300	14	0	0.00	14	14	14	0
1779999900	14	1	7.69	14	14	14	100
1779913500	13	0	0.00	13	13	13	0
1779827100	13	-0.2	-1.52	13	13	13	1
1779740700	13.2	0.4	3.12	13.2	13.2	13.2	4
1779481500	12.8	0	0.00	12.8	12.8	12.8	0
1779395100	12.8	0.6	4.92	12.8	12.8	12.8	500
1779308700	12.2	0	0.00	12.2	12.2	12.2	0
1779222300	12.2	-0.4	-3.17	12.2	12.2	12.2	3
1779135900	12.6	0	0.00	12.6	12.6	12.6	0
1778876700	12.6	0.5	4.13	12.6	12.6	12.6	2
1778790300	12.1	0	0.00	12.1	12.1	12.1	0
1778703900	12.1	0	0.00	12.1	12.1	12.1	0
1778617500	12.1	1.2	11.01	12.1	12.1	12.1	239
1778531100	10.9	0	0.00	10.9	10.9	10.9	0
1778271900	10.9	0	0.00	10.9	10.9	10.9	0
1778185500	10.9	0	0.00	10.9	10.9	10.9	0
1778099100	10.9	0	0.00	10.9	10.9	10.9	0
1778012700	10.9	1.95	21.79	9.75	11.1	9.75	1351
1777926300	8.9499999	0	0.00	8.9499999	8.9499999	8.9499999	0
1777580700	8.9499999	-0.45	-4.79	8.8	8.9499999	8.8	350
1777494300	9.4	0	0.00	9.4	9.4	9.4	0
1777407900	9.4	0	0.00	9.4	9.4	9.4	0
1777321500	9.4	0	0.00	9.4	9.4	9.4	0
1777062300	9.4	0	0.00	9.4	9.4	9.4	0
1776975900	9.4	0	0.00	9.4	9.4	9.4	0
1776889500	9.4	0	0.00	9.4	9.4	9.4	0
1776803100	9.4	0	0.00	9.4	9.4	9.4	0
1776716700	9.4	0	0.00	9.4	9.4	9.4	0
1776457500	9.4	0	0.00	9.4	9.4	9.4	0
1776371100	9.4	0	0.00	9.4	9.4	9.4	0
1776284700	9.4	1.4	17.50	9.25	9.5	9.25	428
1776198300	8	0	0.00	8	8	8	0
1776111900	8	0	0.00	8	8	8	0
1775852700	8	0	0.00	8	8	8	0
1775766300	8	0	0.00	8	8	8	0
1775679900	8	0	0.00	8	8	8	0
1775593500	8	-0.3	-3.61	8	8	8	35
1775161500	8.3	0	0.00	8.3	8.3	8.3	0
1775075100	8.3	0.3	3.75	8.3	8.3	8.3	425
1774988700	8	0	0.00	8	8	8	0
1774902300	8	-0.15	-1.84	8	8	8	1954
1774646700	8.15	0.25	3.16	8.15	8.15	8.15	6
1774560300	7.9	0	0.00	7.9	7.9	7.9	0
1774473900	7.9	0	0.00	7.9	7.9	7.9	0
1774387500	7.9	0	0.00	7.9	7.9	7.9	0
1774301100	7.9	0	0.00	7.9	7.9	7.9	0
1774041900	7.9	0	0.00	7.9	7.9	7.9	0
1773955500	7.9	0	0.00	7.9	7.9	7.9	0
1773869100	7.9	0	0.00	7.9	7.9	7.9	0
1773782700	7.9	-0.3	-3.66	7.75	7.9	7.75	247
1773696300	8.1999999	-0.15	-1.80	8.1999999	8.1999999	8.1999999	4
1773437100	8.35	0	0.00	8.35	8.35	8.35	0
1773350700	8.35	0	0.00	8.35	8.35	8.35	0
1773264300	8.35	0	0.00	8.35	8.35	8.35	0
1773177900	8.35	0.15	1.83	8.35	8.35	8.35	25
1773091500	8.1999999	-0.3	-3.53	8.35	8.35	8.1999999	50
1772832300	8.5	0	0.00	8.5	8.5	8.5	20