Infrastructure Dividend Split Corp【IS】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	-0.09	-0.461538461538	19.5	19.9	19.12	2732	19.22300901	CS
4	0.21	1.09375	19.2	19.9	19.12	2954	19.370765	CS
12	1.01	5.48913043478	18.4	19.9	18.08	4221	19.0107489	CS
26	3.61	22.8481012658	15.8	20.14	15.74	3883	18.09212022	CS
52	4.45	29.7459893048	14.96	20.14	14.85	4215	16.90638843	CS
156	4.51	30.2684563758	14.9	20.14	12.38	6225	15.14407834	CS
260	4.51	30.2684563758	14.9	20.14	12.38	6225	15.14407834	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
1781646000	19.3	0.18	0.94	19.9	19.9	19.3	1982
1781559600	19.12	-0.06	-0.31	19.36	19.37	19.12	5258
1781300400	19.18	-0.32	-1.64	19.9	19.9	19.18	4656
1781214000	19.5	-0.14	-0.71	19.52	19.52	19.38	1042
1781127600	19.64	0.18	0.92	19.5	19.64	19.5	721
1781041200	19.46	-0.23	-1.17	19.73	19.73	19.46	12463
1780954800	19.69	0.04	0.20	19.65	19.7	19.54	5354
1780695600	19.65	-0.13	-0.66	19.64	19.65	19.64	303
1780609200	19.78	0.32	1.64	19.5	19.78	19.5	1920
1780522800	19.46	-0.06	-0.31	19.38	19.46	19.38	1401
1780436400	19.52	0.18	0.93	19.32	19.52	19.32	901
1780350000	19.34	-0.03	-0.15	19.26	19.39	19.26	1208
1780090800	19.37	-0.03	-0.15	19.37	19.37	19.37	208
1780004400	19.4	0.19	0.99	19.36	19.44	19.25	3257
1779918000	19.21	-0.09	-0.47	19.42	19.55	19.21	4508
1779831600	19.3	-0.08	-0.41	19.39	19.43	19.22	5487
1779745200	19.38	0	0.00	19.39	19.39	19.38	1522
1779486000	19.38	0.23	1.20	19.39	19.39	19.38	1003
1779399600	19.15	-0.23	-1.19	19.37	19.37	19.15	4154
1779313200	19.38	0.28	1.47	19.2	19.38	19.2	1724
1779226800	19.1	-0.45	-2.30	19.04	19.36	19.04	10444
1778881200	19.55	0.09	0.46	19.45	19.55	19.3	6842
1778794800	19.46	0.32	1.67	19.49	19.49	19.1	9212
1778708400	19.14	0.13	0.68	19.01	19.14	18.91	19194
1778622000	19.01	0.11	0.58	18.99	19.01	18.95	19162
1778535600	18.9	-0.09	-0.47	18.9	18.99	18.9	3263
1778276400	18.99	-0.31	-1.61	19.25	19.35	18.96	12027
1778190000	19.3	0.05	0.26	19.25	19.3	19.21	3612
1778103600	19.25	0	0.00	19.25	19.5	19.25	7602
1778017200	19.25	0.15	0.79	18.92	19.25	18.92	1810
1777930800	19.1	0.17	0.90	18.95	19.39	18.9	5525
1777671600	18.93	-0.17	-0.89	19.15	19.15	18.93	1406
1777585200	19.1	0.2	1.06	18.9	19.1	18.9	8414
1777498800	18.9	0.01	0.05	18.85	19.25	18.85	8470
1777412400	18.89	-0.06	-0.32	18.81	18.89	18.81	323
1777326000	18.95	0.25	1.34	18.75	18.95	18.75	2128
1777066800	18.7	0.1	0.54	18.68	18.7	18.67	3417
1776980400	18.6	0	0.00	18.61	18.61	18.6	10202
1776894000	18.6	-0.24	-1.27	18.8	18.8	18.6	11601
1776807600	18.84	0.24	1.29	18.85	18.85	18.7	1293
1776721200	18.6	0	0.00	18.7	18.83	18.6	2870
1776462000	18.6	-0.2	-1.06	18.85	18.85	18.6	4217
1776375600	18.8	-0.01	-0.05	18.96	18.96	18.74	1123
1776289200	18.81	0.12	0.64	18.78	18.97	18.67	3801
1776202800	18.69	0.09	0.48	18.83	18.83	18.69	430
1776116400	18.6	0.15	0.81	18.44	18.6	18.44	756
1775857200	18.45	0.07	0.38	18.57	18.59	18.45	648
1775770800	18.38	0.07	0.38	18.5	18.6	18.38	2876
1775684400	18.31	0.16	0.88	18.3	18.31	18.3	3546
1775598000	18.15	0	0.00	18.15	18.15	18.15	3
1775511600	18.15	-0.1	-0.55	18.25	18.25	18.15	919
1775166000	18.25	0	0.00	18.25	18.25	18.25	1237
1775079600	18.25	-0.01	-0.05	18.37	18.5	18.25	1022
1774993200	18.26	0	0.00	18.26	18.26	18.26	7
1774906800	18.26	0	0.00	18.43	18.43	18.26	207
1774647600	18.26	0.11	0.61	18.1	18.26	18.08	5124
1774561200	18.15	-0.25	-1.36	18.61	18.62	18.15	10807
1774474800	18.4	0.09	0.49	18.4	18.4	18.4	200
1774388400	18.31	0.11	0.60	18.62	18.62	18.2	4201
1774302000	18.2	0.1	0.55	18.23	18.26	18.09	5009
1774042800	18.1	-0.2	-1.09	18.15	18.32	18.1	558
1773956400	18.3	0.29	1.61	18.3	18.3	18.3	146
1773870000	18.01	-0.41	-2.23	18.26	18.48	18.01	4348
1773783600	18.42	0.08	0.44	18.24	18.42	18.24	1741