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	-0.405	-1.14649681529	35.325	35.76	34.1	5908	35.10404838	DE
4	0.375	1.08554059922	34.545	35.77	32.815	6609	34.68878527	DE
12	1.835	5.54632008463	33.085	37.09	30.05	9205	33.99137886	DE
26	5.715	19.5685670262	29.205	37.09	28.995	9131	33.31010667	DE
52	9.03	34.8783314021	25.89	37.09	24.29	7787	30.47017398	DE
156	17.186	96.9098906056	17.734	37.09	16.925999	6858	27.25781441	DE
260	13.37	62.0417633411	21.55	37.09	15.33	5756	27.13773805	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	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
1774473900	32.634999	0.8	2.53	31.935	32.634999	31.935	8443
1774387500	31.83	0.36	1.14	31.115	31.87	31.075	3950
1774301100	31.47	0.24	0.78	30.755	31.78	30.05	34706
1774041900	31.225	-0.73	-2.28	31.845	32.115	30.505	18387
1773955500	31.955	-0.36	-1.10	32.09	32.32	31.6	9813
1773869100	32.31	-0.64	-1.94	33.095	33.775	32.2	8341
1773782700	32.95	-0.11	-0.35	32.68	33.174999	32.634999	7562
1773696300	33.064999	0.47	1.44	32.735	33.345	32.439999	12913
1773437100	32.595	-0.49	-1.47	33.085	33.18	32.445	4141
1773350700	33.08	-0.45	-1.34	33.225	33.275	32.795	10545
1773264300	33.53	-0.33	-0.97	33.985	33.985	33.29	9856
1773177900	33.86	0.36	1.07	33.54	34.27	33.33	8003
1773091500	33.5	-0.21	-0.62	32.799999	33.659999	32.17	11350
1772832300	33.71	-0.5	-1.45	34.405	34.405	33.045	8559
1772745900	34.205	-0.23	-0.67	33.825	34.52	33.805	11196