Intact Financial Corp (PK)【IFCZF】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	1.401	0.708344919989	197.785	204.375	197.536	7541	200.62095435	CS
4	9.991	5.28079494701	189.195	204.375	176.77	2799	199.38136456	CS
12	17.9985	9.933632287	181.1875	226.09	174.433	1250	194.99968293	CS
26	-6.694	-3.25140858753	205.88	226.09	174.433	4787	190.41547909	CS
52	-28.4255	-12.4886044862	227.6115	256.31	174.433	9655	202.52394184	CS
156	50.016	33.5295300664	149.17	256.31	137.9	9932	191.28155323	CS
260	61.546	44.71519907	137.64	256.31	123.42	6785	186.43154249	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
1781299740	199.186	-5.19	-2.54	201.966	201.966	199.186	10505
1781213220	204.375	2.57	1.28	201.3	204.375	201.3	9044
1781126940	201.8	3.44	1.73	202.768	202.768	201.8	10675
1781040540	198.359	0.63	0.32	198.8315	200.2745	198.359	5238
1780954140	197.73	-0.17	-0.09	197.536	197.73	197.536	50
1780694940	197.9	2.17	1.11	197.785	197.9	197.785	12696
1780608540	195.726	1.12	0.57	197.995	197.995	195.726	190
1780522140	194.61	-0.63	-0.32	198.1725	198.4205	194.39	3872
1780435740	195.24	3.42	1.79	191.319	195.26	190.505	300
1780349340	191.81586	-4.77	-2.43	197	197	191.56	687
1780090080	196.59	-1.04	-0.52	197.4735	198.46	196.03401	2258
1780003320	197.626	1.71	0.87	194.97	197.63	194.97	6842
1779917340	195.915	-0.7	-0.35	197.27	197.27	195.81	120
1779830940	196.61	-2.22	-1.11	197.5345	198.11	196.573	111
1779484920	198.825	-4.49	-2.21	200.7405	200.7405	197.62	53
1779398880	203.3125	3.23	1.61	199.74	203.3125	199.74	52
1779312300	200.085	4.66	2.38	195.1075	200.085	194.886	390
1779225660	195.43	4.53	2.37	193.41126	195.43	193.41126	551
1779139740	190.9019	-0.1	-0.05	176.77	190.9019	176.77	22
1778880000	191	3.44	1.83	189.195	191.932	189.195	21
1778793900	187.56	4.41	2.41	185.35	187.56	185.2	521
1778707380	183.145	1.98	1.09	226.09	226.09	179.5615	173
1778621340	181.17	-4.69	-2.52	183.631	183.89	181.17	4345
1778534940	185.86	-1.36	-0.73	187.7205	188.3755	185.86	537
1778275200	187.22	1.77	0.95	184.375	187.4	184.375	140
1778188800	185.45	3.28	1.80	181.8845	186.37	181.684	173
1778102520	182.17	-8.74	-4.58	180.8072	182.17	180.5975	1368
1778016000	190.91	0.49	0.26	190.886	191.693	190.777	32
1777930140	190.42	-1.8	-0.94	193.2385	193.2385	190.275	146
1777671000	192.22	0.82	0.43	193.63	193.846	192.22	414
1777584540	191.4	2.03	1.07	191.1925	191.4	190.69	521
1777498140	189.37	0.32	0.17	188.81	189.5	188.5945	33
1777411800	189.05	1.74	0.93	187.4175	189.311	187.4175	111
1777325400	187.31	-0.55	-0.29	188.86	188.86	187.31	146
1777065780	187.86	-1.03	-0.55	186.97	187.935	186.97	392
1776979740	188.89	-0.08	-0.04	188.98	189.425	188.89	38
1776893280	188.97	-2.91	-1.52	190.94	190.94	188.97	36
1776806940	191.88	0.45	0.24	191.712	192.78	191.712	167
1776720540	191.4287	0.38	0.20	189.3	192.19	189.3	375
1776460800	191.045	3.05	1.63	191.0445	191.045	191.0445	2
1776374940	187.99	-2.1	-1.10	188.494	188.628	187.38	690
1776288360	190.0875	3.81	2.04	187.09	190.0875	187.09	161
1776202140	186.28	2.07	1.13	185.23	186.28	185.23	35
1776115740	184.205	2.21	1.21	183.395	184.205	182.271	292
1775856000	181.999	-0.89	-0.49	182.978	183.22	181.724	242
1775770140	182.8925	4.54	2.54	181.3435	183.73	181.3435	233
1775683500	178.355	0.07	0.04	180.52	180.8685	177.89	52
1775596800	178.28	1.72	0.97	174.85	179.47	174.85	346
1775510940	176.56	-0.95	-0.54	178.4655	178.4655	176.523	239
1775164920	177.51	1.46	0.83	174.433	177.98	174.433	222
1775078400	176.05	-5.23	-2.89	182	182	176.05	845
1774992540	181.28	3.02	1.69	179.6465	181.28	178.9175	282
1774906080	178.26	1.2	0.68	179.815	179.815	177.913	325
1774646940	177.06	-3.45	-1.91	179.4	179.4	177.06	239
1774560480	180.51	-1.08	-0.59	182.73	182.73	180.51	1038
1774473900	181.59	-1.99	-1.08	181.14	182.13	181.14	272
1774387560	183.58	-1.05	-0.57	184.705	185.25	183.245	200
1774300800	184.63	2.44	1.34	185.2845	185.8625	183.634	114
1774041960	182.19	1.12	0.62	181.1875	183.1005	180.162	3833
1773955740	181.07	-4.5	-2.42	184.01	184.01	180.55	297
1773869340	185.57	-2.5	-1.33	187.4915	187.714	185.57	11
1773782700	188.0735	-2.17	-1.14	189.4105	189.4105	188.04	1208
1773696120	190.24	3.47	1.86	189.06	190.392	189.06	12861