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	-10.24	-23.7862950058	43.05	43.05	32.75	17589	38.36167179	DR
4	2.81	9.36666666667	30	43.05	25.53	15645	34.92911143	DR
12	16.93	106.61209068	15.88	43.05	14.2	11137	32.80792643	DR
26	-49.69	-60.2303030303	82.5	82.5	9.95	7193	31.95411208	DR
52	-9.69	-22.8	42.5	91.57	9.95	5740	32.36516417	DR
156	-25.54	-43.7703513282	58.35	91.57	9.95	4094	32.78431861	DR
260	-7.51	-18.6259920635	40.32	91.57	9.95	4097	32.86042522	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
1783027740	32.81	-5.58	-14.52	36.065	37.99	32.75	30589
1782941280	38.385	0.7	1.87	38.1408	39.19	36.95	2830
1782854880	37.68	-0.32	-0.84	36.86	39.15	36.86	25763
1782768300	38	-0.02	-0.06	36.5	39.1	34.28	25860
1782509280	38.0232	-1.57	-3.96	39	39.3	36.98	9120
1782422460	39.59	1.04	2.70	43.05	43.05	39.395	24371
1782336000	38.55	1.1	2.94	38	38.55	37.895	11579
1782250140	37.45	-4.95	-11.67	38.58	38.58	33.6	15220
1782163500	42.4	1.34	3.27	42	43.02	41.8	15729
1781818140	41.056	1.97	5.03	40.53	41.75	40	25131
1781731740	39.09	5.09	14.97	36.5	39.85	36.2815	16522
1781645340	34	-1.55	-4.36	35.71	35.71	32.95	3931
1781558940	35.55	4.53	14.60	36.5	36.605	34.91	11498
1781299740	31.02	1.4	4.71	30.85	31.49	29.43	7138
1781213220	29.625	1.93	6.95	29.498	30.375	29.3925	7560
1781126940	27.7	-1.1	-3.82	27.75	29.02	27.26	3392
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