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	3.654	1.76508095993	207.016	216.8675	192.31	10790	208.28857714	CS
4	11.8385	5.95403645801	198.8315	216.8675	192.31	31986	202.78327862	CS
12	25.44	13.7342763051	185.23	226.09	176.77	10781	202.21073983	CS
26	9.42	4.68074534161	201.25	226.09	174.433	9157	196.25616489	CS
52	-19.463	-8.45728339699	230.133	230.34	174.433	10995	200.77976344	CS
156	62.22	41.9131020546	148.45	256.31	137.9	10751	192.4114553	CS
260	72.78	52.7812024077	137.89	256.31	123.42	7338	188.08925267	CS

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
1783373340	210.67	0.77	0.37	210	210.67	210	69
1783027740	209.9	12.55	6.36	207.9824	209.98	207.9824	25340
1782941280	197.354	-8.65	-4.20	216.8675	216.8675	192.31	47
1782854880	206.002	0.34	0.17	207.016	207.54	206.002	17705
1782768300	205.66	0.65	0.32	204.6898	206.625	204.6898	44
1782509280	205.01	-0.52	-0.25	206.6255	206.6255	205.01	40652
1782422460	205.53	-0.26	-0.13	206.91	207.045	205.53	110328
1782336000	205.79	5.64	2.82	202.754	207.17	202.36	109579
1782250140	200.15	4.64	2.37	199.04	200.54025	199.04	74889
1782163500	195.51	-1.41	-0.72	198.16	198.16	195.095	4150
1781818140	196.921	-0.94	-0.47	197.375	197.375	196.28	7974
1781731740	197.857	-1.49	-0.75	198.433	198.433	197.857	45042
1781645340	199.35	4	2.04	197.74	199.98	197.7075	92194
1781558940	195.355	-3.83	-1.92	197.3505	197.3505	195.29279	12272
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