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	-0.61	-4.67791411043	13.04	13.5	12.05	229724	12.95709479	CS
4	1.78	16.7136150235	10.65	13.5	10.65	243125	12.16776446	CS
12	2.34	23.1912784936	10.09	13.5	7.83	288565	10.36875252	CS
26	3.59	40.6108597285	8.84	13.5	7.83	316412	10.22919654	CS
52	-0.83	-6.25942684766	13.26	13.72	7.05	351299	9.90527411	CS
156	-12.46	-50.0602651667	24.89	26.29	7.05	237197	14.18877187	CS
260	-19.07	-60.5396825397	31.5	44.56	7.05	272588	21.77533211	CS

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
1783546800	12.18	-0.46	-3.64	12.32	12.43	12.11	136800
1783460400	12.64	-0.51	-3.88	13.1	13.15	12.54	168695
1783374000	13.15	-0.14	-1.05	13.4	13.47	12.84	297640
1783114800	13.29	0.28	2.15	12.96	13.5	12.96	262584
1783028400	13.01	-0.04	-0.31	13.04	13.37	12.95	282902
1782855600	13.05	-0.07	-0.53	13.01	13.14	12.64	281344
1782769200	13.12	1.23	10.34	12.07	13.17	12.06	407044
1782510000	11.89	-0.17	-1.41	11.86	11.95	11.61	115760
1782423600	12.06	0.39	3.34	11.75	12.17	11.75	186766
1782337200	11.67	0.42	3.73	11.04	11.78	11.04	123534
1782250800	11.25	-0.27	-2.34	11.25	11.7	11.03	196170
1782164400	11.52	0.08	0.70	11.32	11.9	11.3	141550
1781905200	11.44	-0.31	-2.64	11.58	11.73	11.41	106479
1781818800	11.75	-0.07	-0.59	11.92	12.33	11.62	326582
1781732400	11.82	-0.03	-0.25	11.86	12.23	11.76	346665
1781646000	11.85	-0.07	-0.59	12	12.05	11.74	255349
1781559600	11.92	0.56	4.93	11.71	12.04	11.6	277791
1781300400	11.36	0.25	2.25	11.17	11.6	11.17	295892
1781214000	11.11	0.5	4.71	10.65	11.23	10.65	409819
1781127600	10.61	-0.21	-1.94	10.8	11.2	10.51	146910
1781041200	10.82	0.4	3.84	10.55	10.87	10.32	224743
1780954800	10.42	-0.23	-2.16	10.74	10.75	10.41	133398
1780695600	10.65	-0.27	-2.47	10.77	10.91	10.53	153907
1780609200	10.92	-0.18	-1.62	11.08	11.32	10.86	148675
1780522800	11.1	0.33	3.06	10.64	11.26	10.64	207694
1780436400	10.77	0.06	0.56	10.62	11	10.62	276458
1780350000	10.71	-0.25	-2.28	10.86	11	10.62	143202
1780090800	10.96	0.36	3.40	10.55	11.05	10.55	333712
1780004400	10.6	0	0.00	10.53	10.71	10.32	206107
1779918000	10.6	0.87	8.94	9.81	10.67	9.81	472407
1779831600	9.73	0.17	1.78	9.58	9.78	9.39	346511
1779745200	9.56	-0.04	-0.42	9.65	9.75	9.51	134954
1779486000	9.6	-0.02	-0.21	9.6199999	9.7	9.3	270062
1779399600	9.6199999	0.48	5.25	9.1	9.72	8.9	681538
1779313200	9.14	0.32	3.63	8.76	9.34	8.66	366544
1779226800	8.82	0.25	2.92	8.7	9.11	8.56	574566
1778881200	8.57	-0.35	-3.92	8.74	8.85	7.83	1297565
1778794800	8.92	-0.12	-1.33	9.08	9.26	8.9	404577
1778708400	9.0399999	0.17	1.92	8.8699999	9.06	8.78	571148
1778622000	8.8699999	0.01	0.11	8.83	8.97	8.75	459862
1778535600	8.86	-0.62	-6.54	9.49	9.5	8.77	423034
1778276400	9.48	-0.02	-0.21	9.5	9.71	9.4	145369
1778190000	9.5	-0.06	-0.63	9.57	9.59	9.34	212434
1778103600	9.56	0.47	5.17	9.32	9.75	9.05	365312
1778017200	9.09	-0.18	-1.94	9.33	9.5	9.08	296474
1777930800	9.27	-0.53	-5.41	9.7899999	9.81	9.25	304965
1777671600	9.8	0.03	0.31	9.83	10.13	9.74	266989
1777585200	9.77	-0.08	-0.81	9.8	10.11	9.58	293619
1777498800	9.85	-0.25	-2.48	10.03	10.24	9.82	290252
1777412400	10.1	-0.15	-1.46	10.32	10.32	10.05	144464
1777326000	10.25	-0.08	-0.77	10.44	10.84	10.25	436849
1777066800	10.33	-0.12	-1.15	10.47	10.5	10.26	84481
1776980400	10.45	-0.07	-0.67	10.19	10.56	10.14	116557
1776894000	10.52	-0.17	-1.59	10.84	10.84	10.44	248082
1776807600	10.69	0.03	0.28	10.56	10.97	10.55	221739
1776721200	10.66	0.43	4.20	10.32	10.72	10.1	276000
1776462000	10.23	0.43	4.39	9.81	10.42	9.81	221248
1776375600	9.8	-0.33	-3.26	10.09	10.2	9.73	214969
1776289200	10.13	-0.15	-1.46	10.42	10.42	10.07	114604
1776202800	10.28	-0.16	-1.53	10.45	10.5	10.15	106501
1776116400	10.44	0.42	4.19	10.03	10.51	9.77	188552
1775857200	10.02	-0.03	-0.30	10.19	10.21	9.84	147406
1775770800	10.05	-0.22	-2.14	10.23	10.25	9.95	96734