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	0.12	0.789214074318	15.205	15.6775	14.1325	657	15.09024372	DR
4	-2.275	-12.9261363636	17.6	17.8475	14.0601	2113	16.18514837	DR
12	-3.565	-18.8724192695	18.89	18.89	14.0601	2861	17.06250262	DR
26	0.125	0.822368421053	15.2	21.0499	14.0601	3289	17.42168316	DR
52	2.8975	23.3152283243	12.4275	21.0499	12.05	2632	16.5337661	DR
156	5.185	51.134122288	10.14	21.0499	10.01	2328	13.93651003	DR
260	3.025	24.593495935	12.3	21.0499	10	2248	13.8292497	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	15.325	0.32	2.17	14.7725	15.325	14.7725	1137
1783027680	15	0	0.00	15	15	15	0
1782941280	15	0	0.00	15	15	15	0
1782854880	15	-0.21	-1.35	14.1325	15	14.1325	735
1782768300	15.205	1.14	8.14	15.205	15.6775	15.205	578
1782509280	14.0601	-0.9	-6.05	15.155	15.7025	14.0601	1258
1782422460	14.965	-0.89	-5.58	15.55	15.55	14.965	510
1782336000	15.85	1.02	6.88	15.85	15.85	15.85	338
1782250140	14.83	-0.7	-4.48	16.1	16.1	14.83	457
1782163500	15.525	-0.28	-1.77	15.525	15.525	15.525	592
1781818140	15.805	-0.7	-4.21	15.805	15.805	15.805	595
1781731740	16.5	0.44	2.74	16.6528	16.6528	16.5	388
1781645340	16.059999	-0.41	-2.49	16.07	16.079999	16.059999	10994
1781558940	16.469999	1.28	8.43	17.065	17.065	16.469999	3893
1781299740	15.19	-1.77	-10.44	15.19	15.19	15.19	525
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