ISS AS【QJQ】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	1.099999	3.13747575585	35.06	36.34	35	102	35.6070308	DE
4	0.759999	2.14688983051	35.4	36.34	33.14	121	35.2300658	DE
12	4.279999	13.4253419072	31.88	38.46	30.4	355	34.77787674	DE
26	7.399999	25.7301773296	28.76	38.46	28.2	433	32.66914217	DE
52	12.939999	55.7278165375	23.22	38.46	23.22	368	30.56170654	DE
156	19.554999	117.765727191	16.605	38.46	13.195	353	24.45559694	DE
260	19.554999	117.765727191	16.605	38.46	13.195	353	24.45559694	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
1782505500	36.18	-0.16	-0.44	35.92	36.18	35.92	106
1782419100	36.34	0.72	2.02	36.18	36.34	36.159999	107
1782332700	35.619999	0.38	1.08	35.24	35.68	35.24	229
1782246300	35.24	-0.14	-0.40	35.14	35.24	35	8
1782159900	35.38	0.28	0.80	35	35.38	35	24
1781900700	35.1	0.1	0.29	35.06	35.22	35.06	144
1781814300	35	-0.28	-0.79	34.88	35	34.88	115
1781727900	35.28	0.18	0.51	35.04	35.28	34.82	292
1781641500	35.1	-0.26	-0.74	35.1	35.1	35.1	2
1781555100	35.36	-0.04	-0.11	35.94	35.94	35.36	230
1781295900	35.4	-0.1	-0.28	35.36	35.4	35.34	53
1781209500	35.5	0.68	1.95	34.799999	35.5	34.799999	545
1781123100	34.82	0.98	2.90	33.82	34.84	33.82	238
1781036700	33.84	0.08	0.24	33.84	33.84	33.84	6
1780950300	33.76	0.08	0.24	33.18	33.84	33.14	60
1780691100	33.68	-0.18	-0.53	33.799999	33.799999	33.68	35
1780604700	33.86	-0.84	-2.42	33.94	34.14	33.78	38
1780518300	34.7	-0.02	-0.06	34.7	34.7	34.7	1
1780431900	34.72	-0.14	-0.40	35.18	35.28	34.72	31
1780345500	34.86	-0.28	-0.80	35.2	35.22	34.86	92
1780086300	35.14	-0.26	-0.73	35.4	35.4	35.14	178
1779999900	35.4	0.14	0.40	35.18	35.52	35.18	69
1779913500	35.26	-0.28	-0.79	37.5	37.5	35.26	881
1779827100	35.54	0	0.00	35.619999	35.619999	35.42	427
1779740700	35.54	0.14	0.40	35.82	35.82	35.02	414
1779481500	35.4	-0.24	-0.67	35.74	35.78	35.4	1987
1779395100	35.64	-0.86	-2.36	36.36	36.46	35.64	2608
1779308700	36.5	0.02	0.05	36.84	37.34	35.5	2924
1779222300	36.479999	1.2	3.40	35.54	38.46	35.54	1324
1779135900	35.28	0.02	0.06	34.86	35.28	34.86	138
1778876700	35.26	-0.68	-1.89	35.38	35.6	35.26	68
1778790300	35.94	0.88	2.51	35.88	35.94	35.72	133
1778703900	35.06	0	0.00	35.06	35.06	35.06	0
1778617500	35.06	-0.26	-0.74	35.159999	35.159999	35	176
1778531100	35.32	0.02	0.06	35.119999	35.78	35.119999	95
1778271900	35.299999	0.46	1.32	34.659999	35.44	34.659999	23
1778185500	34.84	-0.26	-0.74	35.18	35.18	34.84	17
1778099100	35.1	1.24	3.66	34.159999	35.36	34.06	106
1778012700	33.86	1.86	5.81	32.06	33.86	32.06	942
1777926300	32	0.68	2.17	32.259999	32.259999	31.9	154
1777580700	31.32	0.5	1.62	30.86	31.38	30.86	25
1777494300	30.82	-0.26	-0.84	30.9	30.9	30.82	2
1777407900	31.08	0.02	0.06	31	31.08	30.92	22
1777321500	31.06	0.66	2.17	30.74	31.1	30.74	19
1777062300	30.4	-0.26	-0.85	30.4	30.4	30.4	1
1776975900	30.66	-0.28	-0.90	30.64	30.92	30.64	30
1776889500	30.94	-0.24	-0.77	30.94	30.94	30.94	37
1776803100	31.18	-0.98	-3.05	31.9	31.9	31.18	77
1776716700	32.159999	-0.1	-0.31	32.06	32.159999	32	4
1776457500	32.259999	-0.52	-1.59	32.2	32.38	31.94	104
1776371100	32.78	0.24	0.74	32.78	32.9	32.78	108
1776284700	32.54	-0.2	-0.61	32.759999	32.759999	32.54	806
1776198300	32.74	0.44	1.36	32.22	32.86	32.22	137
1776111900	32.299999	-0.24	-0.74	32.1	32.42	32.08	40
1775852700	32.54	0.32	0.99	32.32	32.54	31.56	1979
1775766300	32.22	-0.08	-0.25	32.259999	32.259999	32.22	780
1775679900	32.299999	0.76	2.41	33.119999	33.22	32.299999	549
1775593500	31.54	0.12	0.38	31.88	32.14	31.54	261
1775161500	31.42	-0.48	-1.50	31.48	31.54	31.42	209
1775075100	31.9	0.18	0.57	31.96	32.02	31.76	770
1774988700	31.72	0.74	2.39	31.5	31.72	31.5	209
1774902300	30.98	0.12	0.39	30.84	31.48	30.84	507
1774646700	30.86	-0.26	-0.84	30.86	30.86	30.86	65