Interactive Brokers Group【KY6】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	1.429999	1.99219699081	71.78	77.08	71.31	891	75.47378788	DE
4	2.029999	2.85192329306	71.18	78.39	68.349999	961	72.34448053	DE
12	14.909999	25.5746123499	58.3	78.39	55.16	799	67.5496746	DE
26	16.189999	28.3935443704	57.02	78.39	52.98	999	63.52657968	DE
52	-106.940001	-59.3616436303	180.15	187.2	43.06	1292	58.70033925	DE
156	-9.510001	-11.4966162959	82.72	230.7	43.06	750	85.61141386	DE
260	-9.510001	-11.4966162959	82.72	230.7	43.06	750	85.61141386	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	72.92	-1.02	-1.38	74.43	74.43	72.5	915
1780604700	73.94	-1.49	-1.98	75.14	75.22	71.64	1082
1780518300	75.43	-1.38	-1.80	75.88	76.76	75.29	336
1780431900	76.81	0.07	0.09	76.29	77.08	75.44	861
1780345500	76.739999	2.29	3.08	74.459999	76.739999	73.58	1202
1780086300	74.45	3.86	5.47	71.78	74.45	71.31	975
1779999900	70.59	1.31	1.89	69.459999	70.59	68.349999	4822
1779913500	69.28	-2.1	-2.94	71.66	72.26	68.65	1417
1779827100	71.38	0.89	1.26	70.13	71.38	70.069999	370
1779740700	70.489999	0.24	0.34	70.68	71.19	69.22	1318
1779481500	70.25	-1.87	-2.59	74.7	78.39	70.22	1250
1779395100	72.12	-0.84	-1.15	72.4	72.4	71.569999	100
1779308700	72.959999	0.52	0.72	72.28	73.3	71.61	639
1779222300	72.44	-0.76	-1.04	73.48	74.36	71.39	75
1779135900	73.2	-2.14	-2.84	74.3	75.2	73.2	705
1778876700	75.34	-0.13	-0.17	75.51	75.51	73.81	849
1778790300	75.47	2.07	2.82	72.53	75.47	72.53	332
1778703900	73.4	1.17	1.62	72.209999	73.4	71.15	440
1778617500	72.23	0.04	0.06	72.55	72.55	70.58	977
1778531100	72.19	0.9	1.26	71.3	72.64	71.14	1012
1778271900	71.29	-0.53	-0.74	71.18	72.43	70.98	456
1778185500	71.819999	-2.43	-3.27	74.56	74.56	71.27	1001
1778099100	74.25	2.55	3.56	72.209999	74.34	71.459999	954
1778012700	71.7	2.06	2.96	70.349999	72.27	70.01	825
1777926300	69.64	1.64	2.41	68.9	69.91	68.9	1617
1777580700	68	2.76	4.23	65.959998	68.03	65.959998	1150
1777494300	65.239999	-0.93	-1.41	66.769999	66.769999	64.98	228
1777407900	66.17	1.22	1.88	65.569998	66.53	65.569998	375
1777321500	64.95	0.3	0.46	64.84	65.67	64.84	71
1777062300	64.65	0.29	0.45	64.61	65.2	64.5	367
1776975900	64.36	-2.06	-3.10	66.65	66.76	64.36	490
1776889500	66.42	-1.56	-2.29	67.47	67.599999	65.75	851
1776803100	67.98	-0.64	-0.93	69.44	69.65	67.98	445
1776716700	68.62	-1.28	-1.83	69.45	69.53	68.62	866
1776457500	69.9	2.4	3.56	67.93	70	67.65	1456
1776371100	67.5	-0.14	-0.21	68.04	68.15	66.9	759
1776284700	67.64	2.36	3.62	65.94	67.72	65.01	1062
1776198300	65.28	1.88	2.97	62.95	65.28	62.95	298
1776111900	63.4	3.01	4.98	60.27	63.4	59.89	1450
1775852700	60.39	-1.92	-3.08	61.17	61.64	60.39	110
1775766300	62.31	1.11	1.81	61.69	62.38	61.67	1246
1775679900	61.2	2.95	5.06	60	62.4	60	1752
1775593500	58.25	-0.57	-0.97	59.14	59.75	58.08	631
1775161500	58.82	-0.36	-0.61	58.28	58.82	57.12	202
1775075100	59.18	1.44	2.49	58.52	59.26	57.64	303
1774988700	57.74	1.96	3.51	56.42	57.74	56.34	737
1774902300	55.78	-0.02	-0.04	56.12	56.66	55.16	271
1774646700	55.8	-2.1	-3.63	57.04	57.04	55.8	448
1774560300	57.9	-1.52	-2.56	58.94	58.94	57.7	449
1774473900	59.42	2.08	3.63	57.66	60.16	57.66	641
1774387500	57.34	-1.12	-1.92	58.76	58.8	56.54	935
1774301100	58.46	1.66	2.92	56.44	59.48	55.8	995
1774041900	56.8	-1.28	-2.20	58.62	58.62	56.8	504
1773955500	58.08	-1.88	-3.14	59.36	59.36	57.92	403
1773869100	59.96	0.6	1.01	59.98	60.2	59.66	185
1773782700	59.36	-0.12	-0.20	58.92	60.58	58.92	620
1773696300	59.48	1.3	2.23	58.6	59.76	58.6	233
1773437100	58.18	0.22	0.38	58.3	58.74	57.98	1409
1773350700	57.96	-1.04	-1.76	58.78	58.78	57.56	410
1773264300	59	-0.16	-0.27	58.78	59.4	58.66	565
1773177900	59.16	1.5	2.60	57.78	59.16	57.76	211
1773091500	57.66	-0.32	-0.55	57.06	57.66	54.94	296
1772832300	57.98	-0.2	-0.34	58.96	58.96	57.04	486