Inter & Co Inc【QN7】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	0.174	3.67786937223	4.731	5.0759999	4.675	2305	4.8875973	DE
4	-0.005	-0.10183299389	4.91	5.0759999	4.579	2998	4.78094085	DE
12	-2.217	-31.1288963774	7.122	7.228	4.579	3539	5.08270278	DE
26	-2.495	-33.7162162162	7.4	8.5	4.579	2233	5.53863493	DE
52	-1.095	-18.25	6	8.8	4.579	1878	6.1206325	DE
156	-0.895	-15.4310344828	5.8	8.8	3.76	2364	5.49335696	DE
260	-0.895	-15.4310344828	5.8	8.8	3.76	2364	5.49335696	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783369500	4.968	0.15	3.09	4.739	4.968	4.739	6651
1783110300	4.819	0.02	0.35	4.819	4.819	4.819	210
1783023900	4.8019999	-0	-0.06	4.868	4.915	4.8019999	2706
1782937500	4.805	0.07	1.54	4.793	4.805	4.793	214
1782851100	4.732	0.03	0.66	4.731	4.732	4.675	1742
1782764700	4.7009999	0.1	2.22	4.947	4.947	4.686	15597
1782505500	4.599	-0.01	-0.22	4.599	4.599	4.599	700
1782419100	4.609	-0.07	-1.52	4.609	4.609	4.609	7656
1782332700	4.68	0.09	1.94	4.6689999	4.68	4.6689999	486
1782246300	4.591	-0.15	-3.08	4.7	4.7	4.579	5247
1782159900	4.737	-0.04	-0.80	4.737	4.737	4.737	288
1781900700	4.775	0	0.00	4.775	4.775	4.775	0
1781814300	4.775	-0.16	-3.14	4.942	4.942	4.767	1569
1781727900	4.93	-0.01	-0.24	4.92	4.93	4.92	1000
1781641500	4.942	-0.08	-1.59	4.95	4.95	4.942	860
1781555100	5.022	-0.01	-0.24	5.07	5.07	4.965	4804
1781295900	5.034	0.06	1.19	4.947	5.034	4.947	1650
1781209500	4.9749999	0.09	1.95	4.851	4.9749999	4.851	1458
1781123100	4.88	0.02	0.41	4.825	4.88	4.825	2870
1781036700	4.86	0.02	0.45	4.91	4.91	4.86	1250
1780950300	4.838	-0.12	-2.46	4.836	4.915	4.836	13666
1780691100	4.96	0.03	0.69	4.979	5.054	4.9589999	24296
1780604700	4.926	0.03	0.51	4.934	5.03	4.926	4991
1780518300	4.901	-0.3	-5.75	5.07	5.07	4.868	6200
1780431900	5.2	-0.15	-2.80	5.394	5.394	5.12	4314
1780345500	5.3499999	0.09	1.71	5.374	5.434	5.2699999	1905
1780086300	5.26	-0.22	-3.94	5.474	5.474	5.26	5202
1779999900	5.476	-0.06	-1.16	5.476	5.476	5.476	80
1779913500	5.54	0.09	1.61	5.412	5.54	5.412	980
1779827100	5.452	-0.13	-2.36	5.452	5.452	5.452	100
1779740700	5.584	0	0.00	5.584	5.584	5.584	0
1779481500	5.584	0	0.04	5.584	5.584	5.584	1500
1779395100	5.582	0.33	6.32	5.3	5.584	5.208	11124
1779308700	5.25	0.24	4.79	5.15	5.266	5.15	1354
1779222300	5.01	0.07	1.42	5.07	5.122	5	1538
1779135900	4.94	-0.22	-4.26	5.078	5.106	4.9	19864
1778876700	5.16	-0.14	-2.64	5.266	5.266	4.9909999	6152
1778790300	5.3	-0.15	-2.75	5.3	5.3	5.3	500
1778703900	5.45	-0.03	-0.55	5.5439999	5.582	5.336	3172
1778617500	5.48	0.45	8.99	5.264	5.48	5.264	3750
1778531100	5.0279999	-0.77	-13.31	5.696	5.734	5.0279999	4442
1778271900	5.8	-0.02	-0.38	5.676	5.87	5.638	6300
1778185500	5.822	-0.79	-11.92	6.594	6.594	5.766	2490
1778099100	6.61	0.4	6.41	6.61	6.61	6.61	1080
1778012700	6.212	0.01	0.10	6.212	6.212	6.212	436
1777926300	6.206	-0.17	-2.61	6.51	6.5599999	6.206	2467
1777580700	6.372	-0.63	-9.05	6.372	6.372	6.372	119
1777494300	7.006	0	0.00	7.006	7.006	7.006	0
1777407900	7.006	0	0.00	7.006	7.006	7.006	0
1777321500	7.006	0.21	3.15	7.006	7.006	7.006	361
1777062300	6.792	-0.19	-2.72	6.792	6.792	6.792	275
1776975900	6.982	0	0.00	6.982	6.982	6.982	0
1776889500	6.982	-0.08	-1.08	7	7	6.982	845
1776803100	7.058	-0.04	-0.54	7.096	7.096	7.058	348
1776716700	7.096	0	0.00	7.096	7.096	7.096	0
1776457500	7.096	0.08	1.20	7.096	7.096	7.096	216
1776371100	7.012	-0.22	-2.99	7.008	7.012	7.008	376
1776284700	7.228	0.03	0.47	7.228	7.228	7.228	2
1776198300	7.194	0.43	6.33	7.122	7.194	7.122	160
1776111900	6.766	-0.29	-4.11	6.766	6.766	6.766	1000
1775852700	7.056	0.24	3.58	7.056	7.056	7.056	1
1775766300	6.812	0	0.00	6.812	6.812	6.812	0
1775679900	6.812	0.3	4.64	6.85	6.85	6.812	944
1775593500	6.51	-0.49	-7.00	7.016	7.016	6.51	870