Investor AB【IVS】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	0.949999	2.70116292295	35.17	36.31	34.94	1398	35.61091962	DE
4	1.329999	3.82293475137	34.79	36.31	33.6	1001	34.91550523	DE
12	2.539999	7.56402322811	33.58	36.31	32.479999	1516	34.37686771	DE
26	5.579999	18.2711165684	30.54	36.31	29.57	2252	33.03352235	DE
52	11.069999	44.1916127745	25.05	36.31	24.86	1737	31.0680015	DE
156	18.38	103.607672131	17.739999	36.31	16.805	1264	28.14114209	DE
260	18.38	103.607672131	17.739999	36.31	16.805	1264	28.14114209	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
1783023900	36.19	0.52	1.46	35.65	36.19	35.35	1967
1782937500	35.67	-0.34	-0.94	36.22	36.22	35.34	1544
1782851100	36.01	0.98	2.80	35.44	36.31	35.4	2888
1782764700	35.03	0.09	0.26	35.22	35.22	34.979999	1675
1782505500	34.94	-0.48	-1.36	35.24	35.24	34.94	212
1782419100	35.42	0.7	2.02	35.17	35.42	35.17	673
1782332700	34.72	0.17	0.49	34.5	34.79	34.5	817
1782246300	34.549999	-0.22	-0.63	34.72	35	34.5	283
1782159900	34.77	-0.02	-0.06	35	35	34.75	508
1781900700	34.79	-0.08	-0.23	35.07	35.21	34.79	27
1781814300	34.869999	-0.13	-0.37	35.19	35.27	34.659999	668
1781727900	35	0.3	0.86	34.88	35.08	34.6	792
1781641500	34.7	-0.03	-0.09	34.729999	34.979999	34.67	1232
1781555100	34.729999	0.14	0.40	35	35.35	34.7	1333
1781295900	34.59	0.14	0.41	34.43	34.63	34.11	466
1781209500	34.45	0.23	0.67	33.79	34.45	33.79	2167
1781123100	34.22	0.29	0.85	34.159999	34.22	33.6	1819
1781036700	33.93	-0.71	-2.05	34.72	34.75	33.93	367
1780950300	34.64	0.65	1.91	34.049999	34.64	34.049999	1306
1780691100	33.99	-0.9	-2.58	34.77	34.77	33.99	963
1780604700	34.89	0.39	1.13	34.79	34.89	34.61	286
1780518300	34.5	-0.28	-0.81	34.77	34.77	34.4	245
1780431900	34.78	0.3	0.87	34.68	35.18	34.68	892
1780345500	34.479999	-0.17	-0.49	34.64	35.03	34.479999	5058
1780086300	34.65	0.05	0.14	34.81	34.9	34.65	78
1779999900	34.6	-0.94	-2.64	34.92	35.22	34.58	1876
1779913500	35.54	0.47	1.34	34.92	35.54	34.92	1445
1779827100	35.07	-0.48	-1.35	35.159999	35.159999	35.07	7
1779740700	35.549999	0.98	2.83	35.01	35.549999	34.979999	2692
1779481500	34.57	0.21	0.61	34.42	34.63	34.42	256
1779395100	34.36	0.26	0.76	34.2	34.36	33.88	1307
1779308700	34.1	0.63	1.88	33.17	34.1	33.17	285
1779222300	33.47	0.57	1.73	33.259999	33.799999	33.259999	4781
1779135900	32.9	0.09	0.27	32.63	33.229999	32.479999	2218
1778876700	32.81	-0.75	-2.23	33.53	33.53	32.81	4414
1778790300	33.56	0.26	0.78	33.71	33.71	33.56	121
1778703900	33.299999	0.15	0.45	33.46	33.46	33.119999	618
1778617500	33.15	-0.28	-0.84	33.49	33.49	33.08	355
1778531100	33.43	-0.42	-1.24	33.72	33.729999	33.31	2271
1778271900	33.85	-0.15	-0.44	33.39	33.85	33.34	828
1778185500	34	-0.38	-1.11	34.22	34.56	34	2978
1778099100	34.38	0.48	1.42	34.03	34.56	34.03	1791
1778012700	33.9	0.82	2.48	33.22	33.9	33.22	3188
1777926300	33.08	-1.45	-4.20	34.56	34.6	33.08	1767
1777580700	34.53	0.93	2.77	34.53	34.53	34.53	75
1777494300	33.6	-0.32	-0.94	33.92	33.92	33.6	827
1777407900	33.92	-0.4	-1.17	34	34.159999	33.92	744
1777321500	34.32	0.02	0.06	34.13	34.38	34.08	668
1777062300	34.299999	-0.3	-0.87	34.85	35.19	34	1334
1776975900	34.6	-0.3	-0.86	34.6	35.07	34.6	2896
1776889500	34.9	-0.51	-1.44	35.15	35.159999	34.84	603
1776803100	35.409999	0.3	0.85	35.5	35.72	35.13	2925
1776716700	35.11	-0.47	-1.32	34.86	35.25	34.86	3474
1776457500	35.58	0.78	2.24	34.47	35.58	34.45	1987
1776371100	34.799999	-0.49	-1.39	35.28	35.28	34.299999	2943
1776284700	35.29	0.89	2.59	34.51	35.29	34.43	717
1776198300	34.4	0.19	0.56	34.59	34.6	34.24	3011
1776111900	34.21	0.3	0.88	33.189999	34.42	33.189999	1346
1775852700	33.909999	0.53	1.59	33.72	34.35	33.72	5890
1775766300	33.38	-0.51	-1.50	33.58	33.58	33.38	494
1775679900	33.89	1.95	6.11	34	34.24	33.869999	1688
1775593500	31.94	-0.67	-2.05	31.3	32.81	31.3	10771