Ibiden Company Ltd (PK)【IBIDY】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	-6.5	-19.0058479532	34.2	34.28	25.53	22695	28.97603054	DR
4	-0.3	-1.07142857143	28	40.55	23.6115	18286	32.71306727	DR
12	14.2	105.185185185	13.5	40.55	11.5	8731	30.1846109	DR
26	-46.79	-62.8138005101	74.49	82.5	9.95	5757	29.42517468	DR
52	-14.3	-34.0476190476	42	91.57	9.95	4549	29.939285	DR
156	-30.65	-52.5278491859	58.35	91.57	9.95	3187	30.66394966	DR
260	-12.62	-31.2996031746	40.32	91.57	9.95	3201	30.80621268	DR

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
1781040540	28.8	0.8	2.86	27	28.8	27	9965
1780954140	28	2.47	9.67	27.35	28.45	27.27	39962
1780694940	25.53	-4.17	-14.04	28.25	29.31	25.53	18553
1780608540	29.7	-3.3	-10.00	30	33.25	29.38	23140
1780522140	33	-0.38	-1.14	34.2	34.28	31.95	21854
1780435740	33.38	-0.92	-2.68	33	33.76	33	21211
1780349340	34.3	-2.88	-7.75	33.119999	35.03	31.51	46837
1780090080	37.18	5.18	16.19	36.25	40.55	36	114838
1780003320	32	-0.5	-1.54	29.1	32.29	29.1	5569
1779917340	32.5	-0.5	-1.52	33	33	32	8744
1779830940	33	0.9	2.80	32.1	33	32.1	1049
1779484920	32.1	3.02	10.39	32.35	32.35	30.5515	8517
1779398880	29.08	3.23	12.50	29.65	29.65	28.1	3639
1779312300	25.8496	2.23	9.44	24.745	25.8496	24	686
1779225660	23.62	-0.91	-3.71	24	24.54	23.6115	2963
1779139740	24.53	-1.97	-7.43	26.4	26.4	24.3	6401
1778880000	26.5	-0.55	-2.04	25.9125	26.5	25.9125	728
1778793900	27.0524	-0.92	-3.28	24.66	27.1	24.66	4657
1778707380	27.97	1.82	6.96	28	28.95	26.2	8117
1778621340	26.1499	0.95	3.76	28.3299	28.3299	25.35	2153
1778534940	25.203	-0.8	-3.07	25	25.75	25	9645
1778275200	26	-1.23	-4.50	26.05	26.5	25.45	21626
1778188800	27.225	1.23	4.71	28.45	30	25.58	1204
1778102520	26	2.9	12.55	23.4499	26	20.75	4591
1778016000	23.1	0.9	4.07	21.254	23.1	21.254	10975
1777930140	22.1976	0.7	3.24	21.5	22.6499	21.5	1076
1777671000	21.5	-0.5	-2.27	22	22	21.5	675
1777584540	22	2.75	14.29	22.89	22.89	22	1062
1777498140	19.25	-0.07	-0.36	21.1	21.75	19.25	3458
1777411800	19.32	-0.68	-3.40	18.15	19.32	18.15	417
1777325400	20	-0.15	-0.74	21.2	21.2	20	1308
1777065780	20.15	2.58	14.68	20.175	20.175	20.15	1878
1776979740	17.57	-0.78	-4.25	18.6	18.6	17.37	15099
1776893280	18.35	2.35	14.69	17	18.35	17	2851
1776806940	16	1	6.67	16	16	16	361
1776720540	15	-0.16	-1.07	15.55	15.94	15	3060
1776460800	15.1625	0.36	2.45	14.975	15.1625	14.975	380
1776374940	14.8	-0.21	-1.40	14.485	14.8	14.41	4715
1776288360	15.01	-0.99	-6.19	15.2	15.55	14.2	1520
1776202140	16	0.6	3.90	15	16.04	15	504
1776115740	15.4	-0.48	-3.02	15.5	15.5	14.7	3225
1775856000	15.88	0	0.00	16	16	15.88	602
1775770140	15.88	0.68	4.47	15.88	15.88	15.88	490
1775683500	15.2	2.21	17.01	15.5	16.075	15.2	520
1775596800	12.99	-1.01	-7.21	12.99	12.99	12.99	106
1775510940	14	2.2	18.67	13.62	14	13.62	300
1775165280	11.7976	0	0.00	11.7976	11.7976	11.7976	0
1775078880	11.7976	0	0.00	11.7976	11.7976	11.7976	0
1774992480	11.7976	0	0.00	11.7976	11.7976	11.7976	0
1774906080	11.7976	-1.75	-12.93	11.5	12	11.5	2350
1774646880	13.55	0	0.00	13.55	13.55	13.55	0
1774560480	13.55	0.05	0.37	13.55	13.55	13.55	100
1774473900	13.5	-0.22	-1.61	13.5	13.5	13.5	215
1774387560	13.721	0	0.00	13.721	13.721	13.721	0
1774301160	13.721	0	0.00	13.721	13.721	13.721	0
1774041960	13.721	0.12	0.90	15.4	15.4	13.721	262
1773955740	13.598	1.6	13.32	13.5	13.598	13.5	1100
1773869280	12	0	0.00	12	12	12	0
1773782880	12	0	0.00	12	12	12	0
1773696480	12	0	0.00	12	12	12	0
1773437280	12	0	0.00	12	12	12	0
1773350880	12	0	0.00	12	12	12	0
1773264480	12	0	0.00	12	12	12	0
1773178080	12	1.33	12.41	12	12	12	215