Idemitsu Kosan Co Ltd (PK)【IDKOY】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	-0.64	-3.63636363636	17.6	17.8475	16.59	3236	16.70662701	DR
4	-0.845	-4.74585790508	17.805	17.8475	16.59	3606	17.00594101	DR
12	-3.115	-15.5168119552	20.075	21.0499	16.07	2580	17.63550614	DR
26	1.97	13.1420947298	14.99	21.0499	14.25	3386	17.52113893	DR
52	5	41.8060200669	11.96	21.0499	11.2	2574	16.45466006	DR
156	6.82	67.258382643	10.14	21.0499	10.01	2345	13.89422835	DR
260	4.74	38.7888707038	12.22	21.0499	10	2257	13.7884573	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213220	16.96	0.34	2.05	16.96	16.96	16.96	312
1781126940	16.62	-0.08	-0.48	16.59	16.649999	16.59	9131
1781040540	16.7	-0.89	-5.06	17.6	17.6	16.69	2675
1780954140	17.59	-0.01	-0.06	17.6	17.8475	17.59	826
1780694940	17.6	0	0.00	17.6	17.6	17.6	0
1780608540	17.6	0	0.00	17.6	17.6	17.6	0
1780522140	17.6	0.72	4.27	17.6	17.6	17.6	198
1780435740	16.88	0	0.00	16.88	16.88	16.88	0
1780349340	16.88	-0.81	-4.58	16.88	16.96	16.87	13631
1780090140	17.69	0	0.00	17.69	17.69	17.69	0
1780003740	17.69	0	0.00	17.69	17.69	17.69	0
1779917340	17.69	0	0.00	17.69	17.69	17.69	0
1779830940	17.69	0.39	2.22	16.85	17.69	16.85	765
1779484920	17.305	-0.07	-0.37	17.305	17.305	17.305	874
1779398880	17.37	0.02	0.12	17	17.37	17	1161
1779312300	17.35	-0.45	-2.53	17.38	17.38	17.35	8328
1779226140	17.8	0	0.00	17.8	17.8	17.8	0
1779139740	17.8	0.15	0.85	17.805	17.805	17.8	1764
1778880540	17.65	0	0.00	17.65	17.65	17.65	0
1778794140	17.65	0	0.00	17.65	17.65	17.65	0
1778707740	17.65	0	0.00	17.65	17.65	17.65	0
1778621340	17.65	0	0.00	17.65	17.65	17.65	0
1778534940	17.65	0.32	1.88	17.845	17.845	17.04	795
1778275200	17.325	-0.48	-2.67	17.325	17.325	17.325	453
1778188920	17.8	0	0.00	17.8	17.8	17.8	0
1778102520	17.8	0	0.00	17.8	17.8	17.8	673
1778016000	17.8	0.37	2.12	17.8	17.8	17.42	3437
1777930140	17.4299	0.65	3.90	16.848	17.4299	16.806	582
1777671000	16.774999	-0.34	-1.99	16.774999	16.774999	16.774999	194
1777584540	17.115	0.15	0.91	17.18	17.18	17.115	734
1777498140	16.96	-0.14	-0.82	17	17	16.92	7280
1777411800	17.1	0.39	2.33	17.2	17.425	17	3835
1777325400	16.71	-0.06	-0.34	17.27	17.27	16.69	2097
1777065780	16.7676	-0.27	-1.60	16.7676	16.7676	16.7676	392
1776979740	17.04	-0.17	-0.96	16.5552	17.04	16.07	8181
1776893280	17.205	-0.3	-1.69	17.205	17.205	17.205	209
1776806940	17.5	-1.15	-6.17	18.07	18.07	17.5	4838
1776720000	18.65	0	0.00	18.65	18.65	18.65	0
1776460800	18.65	-2.05	-9.90	18.89	18.89	18.64	14475
1776374400	20.7	0	0.00	20.7	20.7	20.7	0
1776288000	20.7	0	0.00	20.7	20.7	20.7	0
1776201600	20.7	0	0.00	20.7	20.7	20.7	0
1776115200	20.7	0	0.00	20.7	20.7	20.7	0
1775856000	20.7	0.49	2.42	20.7	20.7	20.7	252
1775770140	20.21	0.09	0.42	20.75	20.75	20.21	249
1775683500	20.125	-0.22	-1.06	20.12	20.125	20.12	414
1775596800	20.34	0.79	4.01	20.34	20.34	20.34	352
1775510940	19.555	-1.45	-6.92	19.55	19.555	19.55	1225
1775164800	21.008	0	0.00	21.008	21.008	21.008	0
1775078400	21.008	1.47	7.51	21.008	21.008	21.008	928
1774992540	19.54	0.26	1.35	19.54	19.54	19.54	340
1774906080	19.28	0.56	2.97	20.6548	21.0499	19.28	2231
1774646940	18.7237	-0.07	-0.40	18.7237	18.7237	18.7237	128
1774560480	18.798	-0.35	-1.84	18.71	18.798	18.71	4151
1774473900	19.15	0	0.00	18.4908	19.15	18.4908	1402
1774387560	19.15	0.5	2.68	18.4972	19.15	18.4972	712
1774300800	18.65	-0.54	-2.81	18.455	18.65	18.455	1273
1774041960	19.19	-0.86	-4.29	20.075	20.075	19.19	1690
1773955740	20.05	0.45	2.27	20.05	20.05	20.05	264
1773869340	19.605	0.45	2.35	19.605	19.605	19.605	523
1773782700	19.155	0.98	5.36	18.65	19.155	18.65	1929
1773696120	18.18	0.23	1.28	18.18	18.18	18.18	376
1773437340	17.95	0	0.00	17.95	17.95	17.95	0
1773350940	17.95	0	0.00	17.95	17.95	17.95	0