Itochu Corp (PK)【ITOCF】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	0.876	7.69501054111	11.384	12.32	11.01	21609	11.64645646	CS
4	0.82	7.16783216783	11.44	12.85	10.6	18667	11.86212008	CS
12	-0.288	-2.2951864839	12.548	13.84	10.6	15528	12.26648325	CS
26	-0.59	-4.59143968872	12.85	15.4035	10.6	21752	13.1265064	CS
52	-37.61	-75.4160818127	49.87	62.88	10.6	12500	18.4610003	CS
156	-26.41	-68.2958365658	38.67	62.88	10.6	11220	34.99779607	CS
260	-16.825	-57.8476878116	29.085	62.88	10.6	8580	34.67956875	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	11.464	-0.22	-1.89	11.33	12.32	11.25	11384
1782941280	11.685	-0.02	-0.13	11.01	12.04	11.01	8659
1782854880	11.7	0.22	1.90	12.05	12.31	11.06	58083
1782768300	11.482	-0.15	-1.26	11.384	12.146	11.13	8310
1782509280	11.628	0.06	0.54	11.342	11.628	11.262	3932
1782422460	11.565	-0.03	-0.29	12	12	11.304	9661
1782336000	11.5992	0.07	0.64	11.314	11.868	11.314	11740
1782250140	11.525	-0.18	-1.55	11.49	11.72	11.33	12132
1782163500	11.706	-0.07	-0.58	10.6	11.706	10.6	22196
1781818140	11.774	0.06	0.50	11.67	11.788	11.54	10096
1781731740	11.716	0.08	0.69	11.548	11.854	11.548	5469
1781645340	11.636	-1.02	-8.09	11.85	12.302	11.636	5177
1781558940	12.66	0.48	3.98	12.85	12.85	11.9	6210
1781299740	12.175	0.57	4.87	11.77	12.58	11.75	122395
1781213220	11.61	-0.28	-2.35	12.04	12.25	11.25	18464
1781126940	11.89	0.17	1.41	11.37	12.05	11.37	3413
1781040540	11.725	0.01	0.11	11.725	12.04	11.41	3706
1780954140	11.712	0.17	1.49	11.44	11.838	11.296	14976
1780694940	11.54	-0.11	-0.98	11.608	11.85	11.54	13050
1780608540	11.654	0.05	0.41	11.608	11.87	11.608	57470
1780522140	11.606	-0.28	-2.39	11.608	11.85	11.606	10727
1780435740	11.89	-0.36	-2.91	12.1148	12.1148	11.75	11617
1780349340	12.246	0.16	1.30	11.98	12.526	11.75	12585
1780090080	12.089	-0.07	-0.60	12.17	12.712	12.089	10850
1780003320	12.162	-0.4	-3.20	12.164	12.708	12.162	12370
1779917340	12.564	0.24	1.93	12.164	12.708	11.98	4662
1779830940	12.326	-0.25	-1.98	12.162	12.83	11.98	10464
1779484920	12.575	0.43	3.58	11.25	13.14	11.25	32963
1779398880	12.14	-0.08	-0.69	12.186	12.9	12.14	12322
1779312300	12.224	-1.14	-8.50	12.4	13.32	12.224	40012
1779225660	13.36	0.22	1.67	12.54	13.36	12.5	3770
1779139740	13.14	-0.03	-0.23	13.348	13.348	12.59	12372
1778880000	13.17	-0.14	-1.04	13.195	13.588	12.033767	82824
1778793900	13.308	0.38	2.94	12.5	13.84	12.5	11272
1778707380	12.928	0.17	1.32	13.275	13.62	12.75	4623
1778621340	12.76	0.11	0.90	12.54	13.42	12.54	12616
1778534940	12.646	-0.12	-0.97	13.294	13.294	12.632	25297
1778275200	12.77	0.08	0.64	12.946	13.468	12.77	5904
1778188800	12.6885	-0.49	-3.73	13.508	13.508	12.6828	5549
1778102520	13.18	0.29	2.25	12.77	13.2	12.682	9210
1778016000	12.89	-0.44	-3.30	12.43	12.915	12.43	6049
1777930140	13.33	0.43	3.33	12.7	13.342	12.45	3878
1777671000	12.9	0.37	2.92	13.004	13.004	12.5	6055
1777584540	12.5336	-0.01	-0.07	12.53	13.06	12.322	15098
1777498140	12.54225	0.33	2.74	12.1056	12.876	12.0492	4954
1777411800	12.208	-0.56	-4.36	12.7	12.7	11.95	5608
1777325400	12.764	0.66	5.49	12.76	12.78	12.02	9884
1777065780	12.1	0.01	0.12	12.124	12.9	12.1	5320
1776979740	12.085	-0.74	-5.73	12.1243	12.786	11.986	12717
1776893280	12.82	0.65	5.34	12.1524	12.826	12.13	13475
1776806940	12.17	-0.33	-2.64	12.5	12.986	12.1699	8855
1776720540	12.5	-0.07	-0.56	12.8	13.144	12.5	4434
1776460800	12.57	-0.86	-6.39	12.6292	13.236	12.547	8396
1776374940	13.428	0.28	2.11	12.6052	13.428	12.5834	2261
1776288360	13.15	0.52	4.11	13.0396	13.51	12.55	8622
1776202140	12.6308	-0.08	-0.67	13.328	13.328	12.6071	4902
1776115740	12.7155	-0.01	-0.11	12.548	13.34	12.53	26058
1775856000	12.73	-0.02	-0.19	13.42	13.42	12.73	9505
1775770140	12.7545	-0.47	-3.56	13.1175	13.605	12.7545	5819
1775683500	13.226	0.83	6.71	13.4676	14.13	13.026	7168
1775596800	12.394	-0.5	-3.85	13.186	13.186	12.394	4197
1775510940	12.89	0.44	3.50	12.7904	12.89	12.13	5234