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	-0.6	-4.98753117207	12.03	12.12	11.42	655585	11.8089258	DR
4	-1.39	-10.8424336973	12.82	13.2	11.42	483283	12.25393929	DR
12	-1.57	-12.0769230769	13	13.55	11.42	427173	12.47514191	DR
26	-107.29	-90.3723045822	118.72	129.7525	11.42	400590	14.15994166	DR
52	-95.47	-89.3077642657	106.9	129.7525	11.42	214361	21.54824451	DR
156	-61.56	-84.3403205919	72.99	129.7525	11.42	103454	42.92557989	DR
260	-49.54	-81.2530752829	60.97	129.7525	11.42	73039	45.2856347	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
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
1775078400	13.13	0.38	2.98	12.54	13.21	12.54	338684
1774992540	12.75	0.26	2.08	12.5	12.85	12.3127	670352
1774906080	12.49	0.03	0.24	12.46	12.99	12.43	359361
1774646940	12.46	-0.25	-1.97	12.545	12.61	12.44	301691
1774560480	12.71	-0.33	-2.53	12.9	12.95	12.66	242738
1774473900	13.04	0.24	1.87	13.21	13.21	12.96	284003
1774387560	12.8	0.11	0.87	13.21	13.21	12.69	400757
1774300800	12.69	0.41	3.34	12.84	12.84	12.26	466901
1774041960	12.28	-0.45	-3.53	12.52	12.88	12.19	449237
1773955740	12.73	-0.36	-2.75	12.75	13.22	12.41	271967
1773869340	13.09	0.01	0.08	13.55	13.55	12.89	295298
1773782700	13.08	0.1	0.77	13	13.23	13	249189
1773696120	12.98	0.21	1.64	12.52	12.99	12.52	565938
1773437340	12.77	-0.02	-0.16	13	13.35	12.74	299558
1773350400	12.79	-0.2	-1.54	12.77	13.44	12.44	328798
1773264540	12.99	-0.3	-2.26	13.06	13.06	12.848	270607
1773178080	13.29	0.22	1.68	12.92	13.56	12.92	456955
1773091740	13.07	0.25	1.95	12.78	13.44	12.65	1296690