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	-0.63	-5.17666392769	12.17	12.712	11.54	20650	11.79343753	CS
4	-1.406	-10.860497451	12.946	13.84	11.25	19722	12.48570687	CS
12	-2.04	-15.0220913108	13.58	14.13	11.25	12615	12.59026167	CS
26	-48.79	-80.8718713741	60.33	62.88	11.25	19386	14.06679826	CS
52	-43.22	-78.9262235208	54.76	62.88	11.25	11538	20.68408364	CS
156	-24.782	-68.2286217719	36.322	62.88	11.25	10851	36.06872793	CS
260	-19.46	-62.7741935484	31	62.88	11.25	8310	35.56019068	CS

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
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
1775164920	12.454	-0.39	-3.05	12.454	13.426	12.454	10360
1775078400	12.846	0.23	1.82	13.5	13.8	12.846	4361
1774992540	12.616	0.28	2.31	12.4	13.264	12.265	13908
1774906080	12.3315	-0.02	-0.15	12.58	13.29	12.31	9530
1774646940	12.35	-0.35	-2.78	12.65	12.95	12.35	5594
1774560480	12.7037	-0.87	-6.38	12.502	13.558	12.502	6927
1774473900	13.57	0.05	0.34	13.21	13.73	12.53	17338
1774387560	13.524	1.09	8.80	12.13	13.524	12.13	3633
1774300800	12.43	0.09	0.72	12.33	13.6	12.3	55209
1774041960	12.3414	-0.82	-6.22	13.74	13.74	12.3414	6524
1773955740	13.16	0.31	2.41	13.444	13.466	12.6498	4573
1773869340	12.85	-0.78	-5.74	13.622	13.66	12.85	10595
1773782700	13.632	0.66	5.12	13.58	13.632	12.8	4845
1773696120	12.968	0.17	1.31	13.155	13.7	12.786	6638
1773437340	12.8	-0.78	-5.77	13.58	13.58	12.8	3667
1773350400	13.584	0.3	2.29	13.58	13.584	12.7589	4146
1773264540	13.28	0.23	1.76	12.8	13.632	12.8	8787
1773178080	13.05	-0.51	-3.76	13.58	13.58	12.742	5773
1773091740	13.56	-0.09	-0.64	12	13.7	12	14408