Investor AB【IVSD】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	0.7	1.97823936696	35.385	36.18	34.2	6213	35.37293478	DE
4	0.7	1.97823936696	35.385	36.18	34.08	6321	35.10997771	DE
12	3.425001	10.4868374307	32.659999	37.09	32.19	7989	34.84925467	DE
26	6.015	20.0033255737	30.07	37.09	30.005	9032	33.74101127	DE
52	10.98	43.7363075085	25.105	37.09	24.695	7795	30.89562275	DE
156	18.351	103.479192512	17.734	37.09	16.925999	6774	27.41178624	DE
260	14.535	67.4477958237	21.55	37.09	15.33	5701	27.2897747	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
1782419100	36.18	0.76	2.13	35.5	36.18	35.5	9720
1782332700	35.424999	0.52	1.50	34.74	35.494999	34.74	10447
1782246300	34.9	-0.89	-2.49	35.5	35.5	34.2	10373
1782159900	35.79	-0.04	-0.11	36.104999	36.125	35.29	6019
1781900700	35.83	0.03	0.08	35.59	35.89	35.43	1544
1781814300	35.799999	0.8	2.29	35.385	35.815	35.215	2683
1781727900	35	-0.2	-0.57	35.215	35.64	35	3600
1781641500	35.2	-0.07	-0.20	34.89	35.5	34.89	8930
1781555100	35.27	0.32	0.90	35.4	35.69	34.5	6831
1781295900	34.955	-0.09	-0.24	34.7	35.2	34.655	5002
1781209500	35.04	0.81	2.37	34.244999	35.04	34.244999	10061
1781123100	34.229999	-0.59	-1.69	34.905	34.905	34.08	4523
1781036700	34.82	-0.07	-0.20	34.88	35.13	34.525	4745
1780950300	34.89	-0.03	-0.09	34.67	35.06	34.284999	5950
1780691100	34.92	-0.26	-0.74	35.27	35.28	34.63	5411
1780604700	35.18	0.53	1.53	34.825	35.35	34.1	8100
1780518300	34.65	-0.7	-1.97	35.36	35.36	34.65	3960
1780431900	35.345	0.41	1.17	35.18	35.604999	34.685	3928
1780345500	34.935	-0.39	-1.09	35.725	35.76	34.9	6987
1780086300	35.32	0.24	0.68	35.325	35.325	35.08	6564
1779999900	35.08	-0.59	-1.65	35.385	35.385	34.799999	10768
1779913500	35.67	0.48	1.35	35.244999	35.715	35.244999	2447
1779827100	35.195	-0.55	-1.52	35.45	35.6	35.195	23676
1779740700	35.74	0.88	2.51	35.52	35.77	35.424999	3942
1779481500	34.865	-0.11	-0.30	34.99	35.115	34.76	3865
1779395100	34.97	0.53	1.55	34.19	35.01	34.19	2478
1779308700	34.435	0.62	1.83	33.695	34.52	33.565	2803
1779222300	33.815	0.09	0.25	33.71	33.85	33.6	6371
1779135900	33.729999	0.39	1.18	33.034999	33.729999	32.814999	3898
1778876700	33.335	-0.49	-1.43	33.575	33.695	33.055	5315
1778790300	33.82	0.15	0.45	33.705	33.9	33.52	949
1778703900	33.67	-0.13	-0.37	33.985	33.985	33.24	4866
1778617500	33.795	-0.61	-1.79	34.315	34.315	33.439999	7030
1778531100	34.409999	0.05	0.16	34.32	34.409999	33.75	17729
1778271900	34.354999	-0.37	-1.05	34.545	34.619999	33.765	6496
1778185500	34.72	-0.36	-1.03	35.235	35.235	34.46	9837
1778099100	35.08	0.73	2.13	34.65	35.24	34.494999	19907
1778012700	34.35	0.58	1.70	33.695	34.35	33.659999	7045
1777926300	33.775	-1.18	-3.38	34.875	34.994999	33.5	11464
1777580700	34.955	1.06	3.13	33.74	35.174999	33.565	4348
1777494300	33.895	-0.48	-1.40	34.545	34.545	33.755	5065
1777407900	34.375	-0.27	-0.77	34.6	34.635	34.135	5290
1777321500	34.64	0.01	0.03	34.72	34.994999	34.39	15445
1777062300	34.63	-0.25	-0.70	35	35.065	34.445	20062
1776975900	34.875	-0.71	-2.00	35.685	35.685	34.655	5441
1776889500	35.585	0.29	0.81	36	36	35.299999	14047
1776803100	35.299999	-0.3	-0.84	35.71	36.29	35.21	5615
1776716700	35.6	0.19	0.52	35.229999	37.09	35.2	27150
1776457500	35.415	0.81	2.34	34.755	35.935	34.69	40236
1776371100	34.604999	-0.12	-0.33	34.835	34.875	34.42	4555
1776284700	34.72	-0.17	-0.49	34.795	34.854999	34.595	7538
1776198300	34.89	0.06	0.19	34.979999	35.14	34.505	4444
1776111900	34.825	0.44	1.28	34.335	34.99	33.79	4540
1775852700	34.385	0.65	1.93	33.84	34.67	33.84	3258
1775766300	33.735	-0.52	-1.52	34.15	34.15	33.645	6904
1775679900	34.255	1.67	5.11	34.409999	34.515	34	7555
1775593500	32.59	-0.52	-1.57	32.994999	33.045	32.189999	4532
1775161500	33.11	-0.12	-0.35	32.659999	33.11	32.299999	2829
1775075100	33.225	0.3	0.91	33.07	33.715	32.935	12937
1774988700	32.924999	1.06	3.34	32.134999	32.924999	31.985	10287
1774902300	31.86	0.59	1.90	31.17	32.115	31.17	9131
1774646700	31.265	-0.65	-2.02	32.155	32.155	31.17	7327
1774560300	31.91	-0.72	-2.22	32.29	32.445	31.8	7463