Ibiden Co Ltd (PK)【IBIDF】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	-31.4	-22.4285714286	140	150	108.6	2086	127.5112627	CS
4	11.29	11.602096393	97.31	150	92.6	1433	116.5021304	CS
12	53.6	97.4545454545	55	150	47.938293	1199	89.95556109	CS
26	27.6	34.0740740741	81	150	44.67	1171	77.48743133	CS
52	63.11	138.733787646	45.49	150	39.55	861	76.6019355	CS
156	51.22	89.2645521087	57.38	150	21.94	853	59.0126356	CS
260	54.6432	101.272128814	53.9568	150	21.94	26549	59.19305113	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
1780694940	108.6	-15.39	-12.41	113.6	113.6	108.6	766
1780608540	123.99	-16.12	-11.50	123.99	123.99	123.99	5137
1780522140	140.10919	-4.89	-3.37	140.10919	140.10919	140.10919	310
1780435680	145	0	0.00	145	145	145	0
1780349280	145	0	0.00	145	145	145	0
1780090080	145	17.23	13.49	140	150	140	811
1780003320	127.7666	-8.46	-6.21	119.95	129.4897	119.95	832
1779917340	136.22999	-3.23	-2.32	136.22999	136.22999	136.22999	602
1779830940	139.46	12.79	10.10	136.75	139.46	136.75	1089
1779484920	126.67	22.81	21.97	126.329	126.67	124.8394	2636
1779398700	103.8552	0	0.00	103.8552	103.8552	103.8552	0
1779312300	103.8552	6.94	7.17	103.8552	103.8552	103.8552	538
1779225660	96.911	-2.02	-2.04	96.911	96.911	96.911	1150
1779139740	98.93	0.93	0.95	100.2	100.2	98.93	648
1778880000	98	-10.4	-9.59	104.25	107.08	98	606
1778793900	108.4	10.74	11.00	108.4	108.4	108.4	110
1778707740	97.66	0	0.00	97.66	97.66	97.66	0
1778621340	97.66	0	0.00	97.66	97.66	97.66	0
1778534940	97.66	-3.09	-3.07	97.66	97.66	97.66	305
1778275200	100.75	-4.81	-4.55	97.31	100.75	92.6	5293
1778188800	105.555	12.36	13.26	110.45	110.45	104.32991	2620
1778102520	93.2	2.89	3.20	90.5	93.2	90.5	723
1778016000	90.31	3.66	4.22	86.59	90.31	86.59	615
1777930140	86.65	0	0.00	86.65	86.65	86.65	119
1777671000	86.65	0	0.00	86.65	86.65	86.65	51
1777584540	86.65	10.25	13.42	84.17	86.65	84.17	480
1777498140	76.4	-3.6	-4.50	76.4	76.4	76.4	129
1777411800	80	0	0.00	80	80	80	23
1777325400	80	0	0.00	80	80	80	67
1777065780	80	15	23.08	79	80	79	362
1776979740	65	0	0.00	65	65	65	0
1776893340	65	0	0.00	65	65	65	0
1776806940	65	7.12	12.30	65	65	65	201
1776720000	57.88	0	0.00	57.88	57.88	57.88	0
1776460800	57.88	-5.12	-8.12	59.94	59.94	57.88	821
1776374940	62.995	0	0.00	62.995	62.995	62.995	0
1776288540	62.995	0	0.00	62.995	62.995	62.995	0
1776202140	62.995	3.5	5.87	62.44	62.995	62.44	508
1776115740	59.5	-3.5	-5.56	59.5	59.5	59.5	146
1775856540	63	0	0.00	63	63	63	0
1775770140	63	0.76	1.22	63	63	61.7756	4929
1775683500	62.2418	7.97	14.68	62.2418	62.2418	62.2418	466
1775596800	54.275	6.26	13.04	55	55	54.275	451
1775510520	48.015	0	0.00	48.015	48.015	48.015	0
1775164920	48.015	-1.99	-3.97	48.015	48.015	48.015	642
1775078400	50	-1.24	-2.42	50	50	50	234
1774992480	51.24	0	0.00	51.24	51.24	51.24	0
1774906080	51.24	-3.76	-6.84	51.24	51.24	47.938293	7982
1774646520	55	0	0.00	55	55	55	0
1774560120	55	0	0.00	55	55	55	0
1774473720	55	0	0.00	55	55	55	0
1774387320	55	0	0.00	55	55	55	0
1774300920	55	0	0.00	55	55	55	0
1774041720	55	0	0.00	55	55	55	0
1773955320	55	0	0.00	55	55	55	0
1773868920	55	0	0.00	55	55	55	0
1773782520	55	0	0.00	55	55	55	0
1773696120	55	3.71	7.23	55	55	55	317
1773437340	51.29	0	0.00	51.29	51.29	51.29	0
1773350940	51.29	0	0.00	51.29	51.29	51.29	0
1773264540	51.29	4.17	8.85	51.29	51.29	51.29	246
1773181740	47.12	0	0.00	47.12	47.12	47.12	0
1773095340	47.12	0	0.00	47.12	47.12	47.12	0
1772836140	47.12	-5.8	-10.96	47.12	47.12	47.12	310