Indra Sistemas SA (PK)【ISMAF】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	0	0	0	0	0	0	CS
4	-0.4	-0.625488663018	63.95	63.95	63.55	100	63.75	CS
12	4.9	8.35464620631	58.65	64.215	56.55	140	61.3842704	CS
26	-1.17	-1.80778739184	64.72	74.6	52.9	367	63.00188072	CS
52	21.95	52.7644230769	41.6	74.6	40.23	575	51.67158444	CS
156	46.3	268.405797101	17.25	74.6	17.23	1576	34.78575962	CS
260	52.97	500.661625709	10.58	74.6	9.12	1432	34.30771921	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
1782854940	63.55	0	0.00	63.55	63.55	63.55	0
1782768540	63.55	0	0.00	63.55	63.55	63.55	0
1782509340	63.55	0	0.00	63.55	63.55	63.55	0
1782422940	63.55	0	0.00	63.55	63.55	63.55	0
1782336540	63.55	0	0.00	63.55	63.55	63.55	0
1782250140	63.55	0	0.00	63.55	63.55	63.55	0
1782163740	63.55	0	0.00	63.55	63.55	63.55	0
1781818140	63.55	0	0.00	63.55	63.55	63.55	0
1781731740	63.55	0	0.00	63.55	63.55	63.55	0
1781645340	63.55	0	0.00	63.55	63.55	63.55	0
1781558940	63.55	-0.4	-0.63	63.55	63.55	63.55	100
1781299740	63.95	0	0.00	63.95	63.95	63.95	0
1781213340	63.95	0	0.00	63.95	63.95	63.95	0
1781126940	63.95	0	0.00	63.95	63.95	63.95	0
1781040540	63.95	3.65	6.05	63.95	63.95	63.95	100
1780954140	60.3	0	0.00	60.3	60.3	60.3	0
1780694940	60.3	0	0.00	60.3	60.3	60.3	0
1780608540	60.3	0	0.00	60.3	60.3	60.3	0
1780522140	60.3	0	0.00	60.3	60.3	60.3	0
1780435740	60.3	0	0.00	60.3	60.3	60.3	0
1780349340	60.3	0	0.00	60.3	60.3	60.3	0
1780090140	60.3	0	0.00	60.3	60.3	60.3	0
1780003740	60.3	0	0.00	60.3	60.3	60.3	0
1779917340	60.3	0	0.00	60.3	60.3	60.3	0
1779830940	60.3	0	0.00	60.3	60.3	60.3	0
1779485340	60.3	0	0.00	60.3	60.3	60.3	0
1779398940	60.3	0	0.00	60.3	60.3	60.3	0
1779312540	60.3	0	0.00	60.3	60.3	60.3	0
1779226140	60.3	0	0.00	60.3	60.3	60.3	0
1779139740	60.3	0	0.00	60.3	60.3	60.3	0
1778880540	60.3	0	0.00	60.3	60.3	60.3	0
1778794140	60.3	0	0.00	60.3	60.3	60.3	0
1778707740	60.3	0	0.00	60.3	60.3	60.3	0
1778621340	60.3	0	0.00	60.3	60.3	60.3	0
1778534940	60.3	1.11	1.88	60.3	60.3	60.3	100
1778275200	59.19	-0.06	-0.10	59.19	59.19	59.19	100
1778188800	59.25	0.83	1.41	59.25	59.25	59.25	160
1778102940	58.425	0	0.00	58.425	58.425	58.425	0
1778016540	58.425	0	0.00	58.425	58.425	58.425	0
1777930140	58.425	1.88	3.32	58.425	58.425	58.425	196
1777671000	56.55	0	0.00	56.55	56.55	56.55	56
1777584600	56.55	0	0.00	56.55	56.55	56.55	0
1777498200	56.55	0	0.00	56.55	56.55	56.55	0
1777411800	56.55	0	0.00	56.55	56.55	56.55	0
1777325400	56.55	0	0.00	56.55	56.55	56.55	10
1777065780	56.55	-7.67	-11.94	56.55	56.55	56.55	101
1776979680	64.215	0	0.00	64.215	64.215	64.215	0
1776893280	64.215	5.57	9.49	64.215	64.215	64.215	656
1776806940	58.65	0	0.00	58.65	58.65	58.65	0
1776720540	58.65	0	0.00	58.65	58.65	58.65	0
1776461340	58.65	0	0.00	58.65	58.65	58.65	0
1776374940	58.65	0	0.00	58.65	58.65	58.65	0
1776288540	58.65	0	0.00	58.65	58.65	58.65	0
1776202140	58.65	0	0.00	58.65	58.65	58.65	0
1776115740	58.65	1.9	3.35	58.65	58.65	58.65	100
1775856000	56.75	0	0.00	56.75	56.75	56.75	0
1775769600	56.75	0	0.00	56.75	56.75	56.75	0
1775683200	56.75	0	0.00	56.75	56.75	56.75	0
1775596800	56.75	0.05	0.09	56.75	56.75	56.75	100
1775510520	56.7	0	0.00	56.7	56.7	56.7	0
1775164920	56.7	0.55	0.98	56.7	56.7	56.7	250
1775078400	56.15	3.21	6.06	56.15	56.15	56.15	1700