Itochu Corp【IOC】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	-0.41	-3.89548693587	10.525	10.71	9.802	20257	10.20763018	DE
4	-1.03	-9.24181247196	11.145	11.415	9.802	23175	10.7088522	DE
12	-1.04	-9.32317346481	11.155	11.745	9.802	20936	10.83408528	DE
26	-40.925	-80.1822100313	51.04	53.98	9.802	19149	11.61291078	DE
52	-36.105	-78.1155344007	46.22	54.4	9.802	10629	16.37930516	DE
156	-24.515	-70.7912214843	34.63	54.4	9.802	6015	25.71598153	DE
260	-24.515	-70.7912214843	34.63	54.4	9.802	6015	25.71598153	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
1780604700	10.074999	0.11	1.11	9.996	10.244999	9.904	10276
1780518300	9.964	-0.04	-0.41	10	10.19	9.802	17215
1780431900	10.005	-0.19	-1.82	10	10.145	9.878	26279
1780345500	10.19	-0.3	-2.81	10.195	10.32	10.055	25072
1780086300	10.485	-0.07	-0.62	10.56	10.68	10.38	19097
1779999900	10.55	0.08	0.76	10.525	10.71	10.285	13623
1779913500	10.47	-0.08	-0.71	10.445	10.525	10.225	30894
1779827100	10.545	-0.15	-1.40	10.485	10.545	10.31	24247
1779740700	10.695	-0	-0.05	10.57	10.695	10.5	18364
1779481500	10.699999	0.04	0.42	10.695	10.699999	10.505	31492
1779395100	10.654999	-0.04	-0.37	10.605	10.69	10.455	7405
1779308700	10.695	-0.07	-0.65	10.539999	10.9	10.404999	21528
1779222300	10.765	-0.22	-1.96	10.8	10.815	10.654999	6778
1779135900	10.98	-0.31	-2.75	10.95	10.995	10.654999	10249
1778876700	11.29	0.1	0.94	11.27	11.415	11.11	10109
1778790300	11.185	-0.16	-1.41	11.14	11.34	11.035	14733
1778703900	11.345	0.37	3.37	11.39	11.415	11.155	13926
1778617500	10.975	0.04	0.37	11.095	11.29	10.955	13353
1778531100	10.935	-0.22	-1.97	10.815	11.045	10.71	116398
1778271900	11.155	0.36	3.33	10.805	11.215	10.79	13561
1778185500	10.795	-0.46	-4.04	11.145	11.145	10.705	29174
1778099100	11.25	0.26	2.32	11.395	11.495	10.855	27912
1778012700	10.995	0.15	1.38	10.84	11.25	10.539999	12750
1777926300	10.845	0.22	2.07	10.92	10.92	10.4	68536
1777580700	10.625	0.4	3.86	10.39	10.78	10.279999	39519
1777494300	10.23	0.03	0.24	10.445	10.49	10.22	4438
1777407900	10.205	0.1	0.99	10.38	10.865	10.205	23315
1777321500	10.105	-0.11	-1.03	10.205	10.44	10.105	19283
1777062300	10.21	0.04	0.34	10.494999	10.59	10.21	12680
1776975900	10.175	-0.35	-3.37	10.39	10.494999	10.175	21093
1776889500	10.529999	0.17	1.69	10.35	10.529999	10.105	24960
1776803100	10.355	-0.43	-3.99	10.64	10.64	10.355	20795
1776716700	10.785	0.07	0.70	10.705	11.1	10.555	38684
1776457500	10.71	-0.03	-0.28	10.515	10.945	10.485	16804
1776371100	10.74	0.23	2.14	10.635	10.99	10.535	12758
1776284700	10.515	-0.28	-2.55	10.75	10.845	10.515	15248
1776198300	10.79	-0.19	-1.73	10.75	10.79	10.615	15884
1776111900	10.98	-0.12	-1.04	10.885	11.185	10.615	21620
1775852700	11.095	-0.31	-2.68	11.04	11.285	10.825	16441
1775766300	11.4	-0.28	-2.40	11.385	11.465	11	27479
1775679900	11.68	0.69	6.23	11.185	11.725	11.185	29441
1775593500	10.995	-0.25	-2.22	11.175	11.305	10.845	24464
1775161500	11.245	-0.15	-1.27	11.14	11.51	10.955	11775
1775075100	11.39	0.08	0.66	11.315	11.695	11.06	21221
1774988700	11.315	0.47	4.29	10.81	11.315	10.795	10200
1774902300	10.85	-0.03	-0.28	10.985	10.99	10.61	17150
1774646700	10.88	-0.31	-2.77	11.15	11.25	10.705	15622
1774560300	11.19	-0.11	-0.93	11.285	11.285	11.005	10118
1774473900	11.295	0.1	0.89	10.9	11.64	10.9	17124
1774387500	11.195	0.2	1.82	11.23	11.4	10.96	7519
1774301100	10.995	0.05	0.50	10.785	11.275	10.31	44867
1774041900	10.94	-0.35	-3.06	10.975	11.195	10.8	11013
1773955500	11.285	-0.35	-2.97	11.18	11.285	10.975	16714
1773869100	11.63	0.23	2.02	11.485	11.745	11.315	8141
1773782700	11.4	-0.1	-0.87	11.42	11.48	11.155	7964
1773696300	11.5	0.05	0.44	11.29	11.51	11.085	12043
1773437100	11.45	0.26	2.37	11.305	11.45	11.17	6610
1773350700	11.185	-0.07	-0.58	11.155	11.39	11.005	16924
1773264300	11.25	0.05	0.45	11.425	11.485	11.155	3356
1773177900	11.2	-0.19	-1.62	11.49	11.8	11.2	13144
1773091500	11.385	0.33	2.99	11.14	11.385	10.71	45307
1772832300	11.055	-0.49	-4.20	11.48	11.49	11.055	7400
1772745900	11.54	-0.3	-2.49	11.5	11.745	11.325	10688