IHI Corporation (PK)【IHICY】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	-1.775	-9.18499353169	19.325	19.325	17.34	112238	18.16503114	DR
4	2.33	15.308804205	15.22	19.325	15.17	147870	17.13836727	DR
12	-2.48	-12.3814278582	20.03	20.57	14.63	132451	17.35844364	DR
26	-3.8825	-18.1150122478	21.4325	30.47	14.63	117062	20.09094777	DR
52	-8.8745	-33.5843629965	26.4245	32.65	14.63	67043	20.12349226	DR
156	10.757	158.354188135	6.793	32.65	4.42	38030	19.40364068	DR
260	11.7	200	5.85	32.65	4.42	31197	17.26553308	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
1783632420	17.46	-0.3	-1.69	17.34	17.47	17.34	112987
1783545840	17.76	-0.63	-3.43	17.65	17.78	17.55	98408
1783459740	18.39	-0.67	-3.52	18.35	18.45	18.13	138938
1783373340	19.06	1.71	9.86	19.325	19.325	18.95	98619
1783027740	17.35	0.86	5.22	17.61	17.718	17.21	86420
1782941280	16.489999	-0.2	-1.20	16.41	16.565	16.364999	102013
1782854880	16.69	0.04	0.24	16.649999	16.97	16.559999	183895
1782768300	16.649999	-0.03	-0.18	16.57	16.719999	16.35	136795
1782509280	16.68	0.04	0.24	16.9035	16.905	16.61	69885
1782422460	16.64	-0.61	-3.54	16.79	16.8035	16.57	482874
1782336000	17.25	0.62	3.73	17.2199	17.56	17.11	236375
1782250140	16.629999	-0.87	-4.97	16.57	16.69	16.55	173270
1782163500	17.5	-0.5	-2.78	17.6	17.6	17.45	165772
1781818140	18	-0.19	-1.04	17.959	18.08	17.915	105399
1781731740	18.19	0.87	5.02	18.21	18.42	18.11	54563
1781645340	17.32	0.17	0.99	17.675	17.675	17.31	120033
1781558940	17.15	1.85	12.09	16.79	17.25	16.75	207411
1781299740	15.3	0.29	1.93	15.22	15.34	15.17	88008
1781213220	15.01	0.02	0.13	14.935	15.1	14.63	156346
1781126940	14.99	-0.21	-1.38	15.43	15.56	14.97	61342
1781040540	15.2	-0.67	-4.22	15.38	15.49	15.055	213171
1780954140	15.87	0.15	0.95	15.99	15.995	15.85	220349
1780694940	15.72	-0.27	-1.69	16.3	16.634	15.6	116774
1780608540	15.99	0.63	4.10	15.52	15.99	15.36	114316
1780522140	15.36	0.01	0.07	15.36	15.45	15.35	76962
1780435740	15.35	-1.49	-8.85	15.28	15.915	14.93	183686
1780349340	16.84	-0.44	-2.55	16.78	16.895	16.68	92887
1780090080	17.28	0.03	0.17	17.24	17.3475	17.22	76737
1780003320	17.25	-0.45	-2.54	17.3	17.43	17.16	112479
1779917340	17.7	-0.88	-4.74	17.635	17.725	17.616999	103115
1779830940	18.58	1.28	7.40	18.63	18.648	18.55	68003
1779484920	17.3	0.35	2.06	17.61	17.9925	17.25	36775
1779398880	16.95	0.55	3.35	16.64	17.02	16.57	139192
1779312300	16.399999	0.39	2.44	16.149999	16.399999	16.05	105758
1779225660	16.01	-0.93	-5.49	16.325	16.35	15.93	155035
1779139740	16.94	0.02	0.12	17.02	17.02	16.86	113114
1778880000	16.92	-0.03	-0.18	16.97	16.99	16.885	40561
1778793900	16.95	-0.95	-5.31	16.99	16.99	16.9	100924
1778707380	17.9	0.13	0.73	17.85	17.91	17.77	76005
1778621340	17.77	-0.6	-3.27	18.5	18.5	17.602	105456
1778534940	18.37	-1.75	-8.70	18.33	18.37	18.24	88518
1778275200	20.12	0.96	5.01	20.1	20.57	19.68	44250
1778188800	19.16	0.15	0.79	19.32	19.35	19.13	146772
1778102520	19.01	0.55	2.98	18.915	19.01	18.78	33125
1778016000	18.459989	0.36	1.99	18.34	18.49	18.22	64210
1777930140	18.1	-0.22	-1.20	18.37	18.56	17.99	48589
1777671000	18.32	-0.09	-0.49	18.4	18.46	18.32	32813
1777584540	18.41	-0.12	-0.65	18.23	18.74	17.8566	561299
1777498140	18.53	0.15	0.82	18.44	18.72	18.18	807243
1777411800	18.38	0.33	1.83	18.32	18.44	18.23	119944
1777325400	18.05	-0.7	-3.73	18.11	18.15	18	125214
1777065780	18.75	-0.2	-1.06	18.75	18.79	18.67	40743
1776979740	18.95	-0.24	-1.25	19.07	19.3244	18.75	84721
1776893280	19.19	-0.08	-0.42	19.92	19.92	19.05	56212
1776806940	19.27	-0.62	-3.12	19.32	19.38	19.06	56402
1776720540	19.89	-0.08	-0.40	19.912	19.95	19.85	64346
1776460800	19.97	-0.11	-0.55	20.03	20.09	19.86	44655
1776374940	20.08	0.15	0.75	20.05	20.08	19.95	48357
1776288360	19.93	-0.99	-4.73	20.35	20.575	19.77	37002
1776202140	20.92	0.02	0.10	20.8	20.95	20.8	35844
1776115740	20.9	0.1	0.48	20.42	20.91	20.42	119869
1775856000	20.8	-0.96	-4.41	20.9	21.565	20.7008	289289