Itochu Corp (PK)【ITOCY】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	0.24	2.14285714286	11.2	11.48	10.91	468397	11.34556161	DR
4	-0.18	-1.54905335628	11.62	11.88	10.91	525162	11.46765734	DR
12	-1.91	-14.3071161049	13.35	13.44	10.91	472995	12.04270431	DR
26	-117.56	-91.1317829457	129	129	10.91	472867	12.7707028	DR
52	-93.56	-89.1047619048	105	129.7525	10.91	248794	18.93552589	DR
156	-69.84	-85.9251968504	81.28	129.7525	10.91	115622	39.25225018	DR
260	-46.68	-80.316586373	58.12	129.7525	10.91	80320	41.99044402	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
1782941280	11.44	0.04	0.35	11.43	11.48	11.34	372601
1782854880	11.4	-0.05	-0.44	11.35	11.43	11.34	515622
1782768300	11.45	0.1	0.88	11.37	11.47	11.32	567183
1782509280	11.35	0.28	2.53	11.32	11.42	10.91	435048
1782422460	11.07	-0.13	-1.16	11.2	11.2	11.06	451529
1782336000	11.2	0	0.04	11.16	11.25	11	537935
1782250140	11.196	-0.23	-2.05	11.24	11.25	11.155	596562
1782163500	11.43	-0.15	-1.30	11.42	11.49	11.4	739723
1781818140	11.58	0.05	0.43	11.62	11.6525	11.56	535417
1781731740	11.53	-0.05	-0.43	11.64	11.7	11.53	389288
1781645340	11.58	-0.21	-1.78	11.57	11.64	11.55	488085
1781558940	11.79	0.02	0.17	11.86	11.88	11.74	555677
1781299740	11.77	0.14	1.24	11.78	11.8	11.65	442161
1781213220	11.6261	0.24	2.07	11.37	11.68	11.29	645101
1781126940	11.39	-0.01	-0.09	11.46	11.575	11.39	332305
1781040540	11.4	-0.21	-1.81	11.1	11.61	11.09	723685
1780954140	11.61	0.18	1.57	11.6	11.71	11.45	621276
1780694940	11.43	-0.18	-1.55	11.6001	11.72	11.42	525222
1780608540	11.61	0.1	0.87	11.62	11.69	11.51	503654
1780522140	11.51	-0.17	-1.41	11.58	11.58	11.48	384186
1780435740	11.675	0.01	0.04	11.68	11.69	11.56	385258
1780349340	11.67	-0.37	-3.07	11.6999	11.9	11.63	531447
1780090080	12.04	-0.12	-0.99	12.03	12.12	12	1473382
1780003320	12.16	0.08	0.66	12.205	12.39	12.07	745231
1779917340	12.08	-0.11	-0.90	12.1	12.16	12	433377
1779830940	12.19	-0.02	-0.16	12.21	12.44	12	1096406
1779484920	12.21	-0.07	-0.57	12.18	12.249	12.15	264684
1779398880	12.28	-0.09	-0.73	12.15	12.35	12.13	363042
1779312300	12.37	-0.06	-0.48	12.24	12.4	12.16	255082
1779225660	12.43	-0.23	-1.82	12.42	12.66	12.34	275942
1779139740	12.66	-0.35	-2.69	12.96	13.04	12.55	343139
1778880000	13.01	0.05	0.39	12.96	13.06	12.88	520293
1778793900	12.96	-0.23	-1.74	13.01	13.0525	12.44	450345
1778707380	13.19	0.24	1.85	13.11	13.2	13.09	265530
1778621340	12.95	0.3	2.37	12.93	12.99	12.725	315140
1778534940	12.65	-0.2	-1.56	12.62	12.8	12.58	319339
1778275200	12.85	0.23	1.82	12.82	12.88	12.81	256901
1778188800	12.62	-0.48	-3.66	13.35	13.35	12.62	357285
1778102520	13.1	0.54	4.30	13.415	13.415	12.57	409772
1778016000	12.56	0.11	0.88	12.52	12.682	12.06	297094
1777930140	12.45	-0.05	-0.40	12.6	12.9	12.17	391915
1777671000	12.5	0.09	0.73	13.17	13.17	12.2	317656
1777584540	12.41	0.38	3.16	12.63	12.63	12.2	550652
1777498140	12.03	-0.11	-0.91	12.02	12.1	11.99	326279
1777411800	12.14	0.1	0.83	12.21	12.21	12.09	333407
1777325400	12.04	-0.08	-0.66	11.98	12.1	11.98	754633
1777065780	12.12	0.08	0.66	12.14	12.15	12.045	527928
1776979740	12.04	-0.04	-0.33	12.085	12.15	11.9025	438850
1776893280	12.08	-0.03	-0.25	12.11	12.15	12.03	329222
1776806940	12.11	-0.32	-2.57	12.2	12.28	12.11	277242
1776720540	12.43	-0.22	-1.74	12	12.69	12	387348
1776460800	12.65	0.08	0.64	12.6	12.87	12	570232
1776374940	12.57	0.03	0.24	12.16	12.59	12.16	511384
1776288360	12.54	-0.05	-0.36	12.57	12.8	12.5	373859
1776202140	12.585	-0.16	-1.22	12.5	12.8	12.5	524272
1776115740	12.74	-0.07	-0.55	12.43	12.81	12.43	442758
1775856000	12.81	-0.32	-2.44	12.86	12.86	12.22	231647
1775770140	13.13	-0.18	-1.35	13.35	13.44	12.9635	423503
1775683500	13.31	0.52	4.07	13.21	13.42	12.73	248018
1775596800	12.79	0.03	0.24	12.7	12.83	12.31	391514
1775510940	12.76	-0.15	-1.16	12.98	12.98	12.604	356904
1775164920	12.91	-0.22	-1.68	12.86	12.99	12.67	624626