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	1.1	10.3286384977	10.65	12.33	10.65	317103	11.57298752	CS
4	2.65	29.1208791209	9.1	12.33	8.9	273290	10.6972973	CS
12	2.12	22.0145379024	9.63	12.33	7.83	295609	9.94138487	CS
26	3.3	39.0532544379	8.45	12.33	7.83	326367	9.87814523	CS
52	-0.8	-6.37450199203	12.55	13.72	7.05	347713	9.88898134	CS
156	-11.48	-49.418854929	23.23	26.29	7.05	237260	14.39021495	CS
260	-16.9	-58.9877835951	28.65	44.56	7.05	275978	22.03657727	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
1781818800	11.82	0	0.00	11.82	11.82	11.82	0
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
1775684400	10.27	0.3	3.01	10.24	10.67	10.23	238031
1775598000	9.97	-0.55	-5.23	10.52	10.52	9.8699999	234414
1775511600	10.52	-0.01	-0.09	10.55	10.58	10.35	106147
1775166000	10.53	0.06	0.57	10.5	10.8	10.39	212198
1775079600	10.47	0.32	3.15	10.25	10.58	10.25	297913
1774993200	10.15	0.23	2.32	10.05	10.5	10.05	415255
1774906800	9.92	0.17	1.74	9.7899999	10.18	9.56	693726
1774647600	9.75	0.05	0.52	9.57	9.76	9.5	262278
1774561200	9.7	0.02	0.21	9.63	10	9.5	328643
1774474800	9.68	0.37	3.97	9.42	9.77	9.35	241374
1774388400	9.31	0.44	4.96	8.89	9.47	8.86	272950
1774302000	8.8699999	0.09	1.03	8.9	9.14	8.84	402056
1774042800	8.78	0.21	2.45	8.84	8.92	8.49	538478
1773956400	8.57	-0.03	-0.35	8.55	8.72	8.31	336117