Imax Corp【IMA】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	-2.600001	-6.7708359375	38.4	40	34.799999	76	37.93770479	DE
4	1	2.87356330096	34.799999	40	33.4	274	35.8927678	DE
12	1.399999	4.06976453488	34.4	40	28.8	249	33.67390608	DE
26	4.199999	13.2911360759	31.6	40	28.4	253	32.55061401	DE
52	12.599999	54.3103405172	23.2	40	21.2	284	30.70268628	DE
156	17.999999	101.123589888	17.8	40	12.5	274	25.46211357	DE
260	17.999999	101.123589888	17.8	40	12.5	274	25.46211357	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
1782764700	34.799999	-1.8	-4.92	34.799999	34.799999	34.799999	40
1782505500	36.6	-2.4	-6.15	36.6	36.6	36.6	15
1782419100	39	0	0.00	39	39	39	0
1782332700	39	0.6	1.56	40	40	39	50
1782246300	38.4	-0.4	-1.03	38.4	38.4	38.4	200
1782159900	38.799999	-0.2	-0.51	39.2	39.2	38.799999	34
1781900700	39	0.4	1.04	38.4	39	38.4	26
1781814300	38.6	0.2	0.52	39	39	38.6	416
1781727900	38.4	1.2	3.23	38.4	38.4	38.4	10
1781641500	37.2	1	2.76	36.2	37.2	36	344
1781555100	36.2	0	0.00	36.6	36.6	36.2	155
1781295900	36.2	-1	-2.69	36.2	36.2	36.2	1
1781209500	37.2	0.4	1.09	37	37.2	36.6	140
1781123100	36.799999	2.4	6.98	34.799999	36.799999	34.799999	1382
1781036700	34.4	0.8	2.38	34	34.4	34	1600
1780950300	33.6	-0.6	-1.75	33.6	33.6	33.6	1
1780691100	34.2	0.2	0.59	33.4	34.4	33.4	62
1780604700	34	0.2	0.59	34	34	34	679
1780518300	33.799999	-0.4	-1.17	35	35	33.799999	25
1780431900	34.2	-0.6	-1.72	34.799999	34.799999	34	33
1780345500	34.799999	1	2.96	34.2	34.799999	34.2	390
1780086300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1779999900	33.799999	0	0.00	33.4	33.799999	33.4	215
1779913500	33.799999	-0.6	-1.74	34.799999	34.799999	33.799999	202
1779827100	34.4	0.2	0.58	34.4	34.4	33.799999	584
1779740700	34.2	0.8	2.40	34.4	34.4	34.2	353
1779481500	33.4	4.4	15.17	31.8	34	31.2	719
1779395100	29	0.2	0.69	29	29	29	6
1779308700	28.8	-0.6	-2.04	28.8	28.8	28.8	140
1779222300	29.4	0.6	2.08	29.2	29.4	29.2	275
1779135900	28.8	0	0.00	28.8	28.8	28.8	0
1778876700	28.8	0	0.00	28.8	28.8	28.8	0
1778790300	28.8	0	0.00	28.8	28.8	28.8	0
1778703900	28.8	-0.6	-2.04	28.8	29	28.8	961
1778617500	29.4	0	0.00	29.4	29.4	29.4	0
1778531100	29.4	-1.4	-4.55	30.2	30.2	29.4	36
1778271900	30.8	0	0.00	30.8	30.8	30.8	0
1778185500	30.8	0	0.00	30.8	30.8	30.8	0
1778099100	30.8	0.4	1.32	30.8	30.8	30.8	13
1778012700	30.4	-1	-3.18	30	30.4	30	5
1777926300	31.4	-0.2	-0.63	31.4	31.4	31.4	14
1777580700	31.6	0	0.00	31.6	31.6	31.6	0
1777494300	31.6	0	0.00	31.6	31.6	31.6	0
1777407900	31.6	0	0.00	31.6	31.6	31.6	0
1777321500	31.6	0.6	1.94	31.8	31.8	31.6	4
1777062300	31	0	0.00	31	31.4	31	453
1776975900	31	0	0.00	31	31	31	0
1776889500	31	0.8	2.65	30.8	31	30.4	6
1776803100	30.2	0	0.00	30.2	30.2	30.2	0
1776716700	30.2	0.4	1.34	29.8	30.2	29.8	180
1776457500	29.8	-1.6	-5.10	31.4	31.6	29.8	903
1776371100	31.4	0	0.00	31.4	31.4	31.4	0
1776284700	31.4	0.2	0.64	31.2	31.6	31.2	90
1776198300	31.2	-1.4	-4.29	31.2	31.2	31.2	2
1776111900	32.6	0	0.00	32.6	32.6	32.6	9
1775852700	32.6	0.6	1.88	32.6	32.6	32.6	32
1775766300	32	-2	-5.88	32	32	32	40
1775679900	34	0	0.00	34	34	34	0
1775593500	34	0.8	2.41	34.4	34.4	34	100
1775161500	33.2	0	0.00	33.2	33.2	33.2	0
1775075100	33.2	-0.2	-0.60	33.2	33.2	33.2	77
1774988700	33.4	1.4	4.38	33.2	33.4	33.2	462
1774902300	32	-1.2	-3.61	32	32	32	4