Interfor Corporation【IFP】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	-0.67	-4.25937698665	15.73	15.99	14.25	274272	15.04611444	CS
4	-1.15	-7.09438618137	16.21	16.67	14.25	290062	15.3008392	CS
12	-2.13	-12.3909249564	17.19	18.78	14.25	229132	16.10072839	CS
26	-5.42	-26.46484375	20.48	21.44	14.25	179777	17.37014584	CS
52	-5.81	-27.8390033541	20.87	21.44	14.25	170835	17.52278661	CS
156	-18.28	-54.8290341932	33.34	39.07	14.25	217312	23.27616961	CS
260	9.23	158.319039451	5.83	44.56	5.71	303644	24.9786347	CS

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
1743543600	15.06	0.11	0.74	14.83	15.19	14.67	207729
1743457200	14.95	0.16	1.08	14.51	15.13	14.25	791923
1743198000	14.79	-0.7	-4.52	15.44	15.44	14.72	136351
1743111600	15.49	-0.04	-0.26	15.41	15.63	15.3	143352
1743025200	15.53	-0.36	-2.27	15.73	15.99	15.39	92006
1742938800	15.89	-0.22	-1.37	15.8	16.05	15.78	140059
1742852400	16.11	0.84	5.50	15.35	16.25	15.35	189483
1742593200	15.27	-0.45	-2.86	15.47	15.52	15.03	1732804
1742506800	15.72	-0.08	-0.51	15.68	16.059999	15.68	126720
1742420400	15.8	0.59	3.88	15.31	16.02	15.2	197569
1742334000	15.21	0.51	3.47	14.7	15.23	14.58	269413
1742247600	14.7	-0.21	-1.41	14.92	15.01	14.59	226612
1741988400	14.91	0	0.00	14.94	15.52	14.87	394572
1741902000	14.91	-0.37	-2.42	15.26	15.76	14.88	169273
1741815600	15.28	-0.05	-0.33	15.3	15.83	15.25	140843
1741729200	15.33	-0.12	-0.78	15.4	15.77	15.16	120395
1741642800	15.45	-0.59	-3.68	15.74	16.12	15.29	127281
1741387200	16.04	0.34	2.17	15.66	16.07	15.52	137427
1741300800	15.7	-0.32	-2.00	15.83	16.03	15.67	168506
1741214400	16.02	-0.1	-0.62	16.21	16.67	15.79	288926
1741128000	16.12	0.5	3.20	15.18	16.23	15.01	437393
1741041600	15.62	-1.52	-8.87	16.34	16.34	15.45	455893
1740782400	17.14	0.89	5.48	16.27	17.3	16.18	471401
1740696000	16.25	-0.23	-1.40	16.46	16.71	16.219999	141970
1740609600	16.48	0.36	2.23	16.129999	16.75	16.1	158161
1740523200	16.12	-0.19	-1.16	16.379999	16.469999	15.87	241203
1740436800	16.309999	-0.26	-1.57	16.62	16.62	16.03	190896
1740177600	16.57	-0.47	-2.76	17.06	17.09	16.469999	177201
1740091200	17.04	-0.4	-2.29	17.2	17.47	16.97	199125
1740004800	17.44	-0.2	-1.13	17.79	18.06	17.39	218178
1739918400	17.64	0.86	5.13	16.629999	18.33	16.629999	295969
1739572800	16.78	1.2	7.70	16.51	17.61	16.29	402081
1739486400	15.58	0.15	0.97	15.39	15.79	15.22	199534
1739400000	15.43	-0.31	-1.97	15.5	15.56	15.3	212012
1739313600	15.74	-0.12	-0.76	15.79	15.91	15.68	276086
1739227200	15.86	0.11	0.70	16.059999	16.27	15.73	297052
1738968000	15.75	-0.6	-3.67	16.36	16.5	15.74	377737
1738881600	16.35	-0.23	-1.39	16.7	16.76	16.239999	152172
1738795200	16.579999	-0.3	-1.78	16.71	16.81	16.489999	92091
1738708800	16.88	0.16	0.96	16.84	17.15	16.68	108696
1738622400	16.719999	-0.28	-1.65	15.87	16.85	15.81	165818
1738363200	17	-0.44	-2.52	16.99	17.46	16.96	150564
1738276800	17.44	0.18	1.04	17.33	17.77	17.33	104810
1738190400	17.26	-0.18	-1.03	17.4	17.7	17.06	151880
1738104000	17.44	-0.37	-2.08	17.79	17.79	17.34	82632
1738017600	17.81	-0.2	-1.11	17.87	18	17.57	87041
1737758400	18.01	-0.39	-2.12	18.21	18.41	17.97	97655
1737672000	18.4	0.37	2.05	17.99	18.78	17.99	282845
1737585600	18.03	0.01	0.06	17.81	18.07	17.34	179514
1737499200	18.02	-0.04	-0.22	17.76	18.33	17.72	133918
1737412800	18.06	0.14	0.78	17.9	18.12	17.67	28084
1737153600	17.92	0.18	1.01	17.76	18.47	17.76	184145
1737067200	17.74	0.47	2.72	17.16	17.83	17.01	109836
1736980800	17.27	0.47	2.80	17.09	17.68	16.96	120749
1736894400	16.8	0.28	1.69	16.75	17.18	16.67	91530
1736808000	16.52	0.02	0.12	16.379999	16.649999	16.25	75105
1736548800	16.5	-0.17	-1.02	16.54	16.95	16.25	211042
1736462400	16.67	0.07	0.42	16.559999	16.87	16.51	65306
1736376000	16.6	-0.74	-4.27	17.19	17.19	16.219999	290238
1736289600	17.34	-0.66	-3.67	18.3	18.43	17.27	98660
1736203200	18	0.56	3.21	17.54	18.33	17.39	143848
1735944000	17.44	0.18	1.04	17.4	17.62	17.26	95394
1735857600	17.26	0.47	2.80	16.98	17.37	16.97	88414