IMCD Group NV (PK)【IMCDY】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	-1.3625	-2.90682169716	46.8725	47.3207	44.9	571190	46.13201603	DR
4	-5.88	-11.4419147694	51.39	52.8	44.9	143632	46.58233795	DR
12	-5.595	-10.9480481362	51.105	61.56	44.9	79945	50.46023818	DR
26	2.02	4.6447459186	43.49	61.56	39.76	73348	47.69654617	DR
52	-20.2675	-30.8122078218	65.7775	68.43	39.76	53869	48.78035335	DR
156	-24.25	-34.7620412844	69.76	90.78	39.76	24794	55.26952035	DR
260	-37.1655	-44.953462634	82.6755	117.1638	39.76	20349	56.53626414	DR

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
1782509280	45.51	-0.66	-1.43	45.88	45.88	45.51	47397
1782422460	46.17	-0.11	-0.24	46.39	46.51	45.69	94169
1782336000	46.28	0.97	2.13	45.5	46.56	45.2401	990577
1782250140	45.315	-1.37	-2.92	45.91	46.02	44.9	591761
1782163500	46.68	-1.39	-2.89	46.8725	47.3207	46.5625	608251
1781818140	48.07	-1.09	-2.22	47.2475	48.18	47.2475	298699
1781731740	49.16	-0.62	-1.25	49.9	50.2985	48.99	37914
1781645340	49.78	-1.64	-3.19	50.91	50.91	49.78	8786
1781558940	51.42	0.21	0.41	51.1925	52.12	50.9201	5590
1781299740	51.21	-0.49	-0.95	51	51.6775	50.82	6663
1781213220	51.7	1.08	2.13	51.9	52.07	50.9	8138
1781126940	50.62	-0.36	-0.71	51.37	51.83	50.62	7707
1781040540	50.98	0.94	1.88	51.0775	51.0775	50.56	9387
1780954140	50.04	-0.74	-1.46	50.7425	51.08	50.04	11399
1780694940	50.78	-0.51	-0.99	51.8375	51.8375	50.78	6215
1780608540	51.29	0.24	0.47	51.2118	51.5799	51.16	6124
1780522140	51.05	-0.93	-1.79	51.52	51.52	51.05	8151
1780435740	51.983	-0.41	-0.78	52.7	52.8	51.72	14937
1780349340	52.39	1.04	2.03	52.34	52.7799	51.9825	5836
1780090080	51.35	-0.18	-0.35	51.39	51.83	51.18	8695
1780003320	51.53	-0.15	-0.29	51.57	51.8859	51.35	10164
1779917340	51.68	-1.02	-1.94	52.1	52.1	51.54	14333
1779830940	52.7	-0.17	-0.32	52.14	52.7	52.14	4633
1779484920	52.8685	-2.14	-3.89	53.04	53.265	52.8575	8117
1779398880	55.0065	1.65	3.10	54.385	55.129	54.385	6412
1779312300	53.355	-0.14	-0.25	53.31	53.48	52.915	10271
1779225660	53.49	-2.14	-3.84	54.1701	54.305	53.31	8097
1779139740	55.625	-0.11	-0.19	55.46	56.09	55.46	5101
1778880000	55.73	-0.22	-0.39	55.64	56.02	55.48	8137
1778793900	55.95	-0.9	-1.58	55.77	56.23	55.77	17530
1778707380	56.85	-0.22	-0.39	56.79	56.975	56.275	7448
1778621340	57.07	0.05	0.09	57.19	57.19	56.11	7913
1778534940	57.02	1.14	2.04	57.09	57.17	56.81	8243
1778275200	55.88	0.16	0.29	55.41	55.99	55.15	26481
1778188800	55.72	-2.13	-3.68	56.48	56.87	55.72	233764
1778102520	57.85	-2.11	-3.52	56.87	57.88	56.44	82363
1778016000	59.96	-0.41	-0.68	59.01	59.96	59	30141
1777930140	60.37	1.31	2.22	60.68	61.56	60.14	48370
1777671000	59.06	-0.29	-0.49	59.2063	59.5413	58.94	4728
1777584540	59.35	2.28	4.00	58.285	59.36	58.15	13860
1777498140	57.07	-0.4	-0.70	57.5	57.5	56.52	180844
1777411800	57.47	-0.03	-0.05	57.74	58.21	57.19	32761
1777325400	57.5	0.63	1.11	57.97	58.76	56.9401	119636
1777065780	56.87	0.5	0.89	56.63	57.08	56.59	139280
1776979740	56.37	-0.29	-0.51	55.88	56.45	55.8675	196991
1776893280	56.66	0.44	0.78	56.76	56.76	56.29	38794
1776806940	56.22	0.58	1.04	56.48	56.8	56.165	19771
1776720540	55.64	-0.1	-0.18	55.31	55.998	54.81	163110
1776460800	55.74	-1.97	-3.41	56.68	56.68	55.73	237396
1776374940	57.71	3.12	5.72	57.65	58	57.5995	12317
1776288360	54.59	0.79	1.46	54.17	54.77	54.17	7233
1776202140	53.805	-0.15	-0.27	54.5	54.5	53.65	7246
1776115740	53.95	0.14	0.25	53.0775	54	52.985	23166
1775856000	53.815	-0.08	-0.14	54.39	54.67	53.71	9360
1775770140	53.89	0.85	1.60	53.69	54.27	53.48	19995
1775683500	53.04	0.92	1.76	52.22	53.04	52.22	16656
1775596800	52.1245	0.31	0.61	51.9	52.49	51.445	8612
1775510940	51.81	0.36	0.70	51.105	51.96	50.95	38617
1775164920	51.45	0.28	0.55	51.09	51.64	50.9525	16915
1775078400	51.17	-1.07	-2.05	50.44	51.445	50.44	10000
1774992540	52.24	1.67	3.30	51.5	52.24	50.9	26363
1774906080	50.57	1.42	2.89	50.04	51.07	50.04	25901