Investor AB (PK)【IVSXF】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	-0.385	-0.976042590949	39.445	40.05	39.06	717	39.35914166	CS
4	1.15	3.03350039567	37.91	40.41	37.91	526	39.57674772	CS
12	1.85	4.97178177909	37.21	42.04	35.95	1024	40.44823023	CS
26	5.06	14.8823529412	34	42.04	34	851	39.20807119	CS
52	9.89	33.9046966061	29.17	42.04	29.17	827	35.3563057	CS
156	19.082	95.5150665732	19.978	42.04	17.8781	818	30.20885923	CS
260	15.72	67.35218509	23.34	42.04	14.58	889	26.60956996	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
1781126940	39.06	-0.99	-2.47	39.06	39.06	39.06	1000
1781040540	40.05	-0.36	-0.89	39.445	40.05	39.445	433
1780954140	40.41	0	0.00	40.41	40.41	40.41	0
1780694940	40.41	0	0.00	40.41	40.41	40.41	0
1780608540	40.41	0	0.00	40.41	40.41	40.41	0
1780522140	40.41	0	0.00	40.41	40.41	40.41	0
1780435740	40.41	1.11	2.82	40.41	40.41	40.41	611
1780348920	39.3	0	0.00	39.3	39.3	39.3	0
1780089720	39.3	0	0.00	39.3	39.3	39.3	0
1780003320	39.3	0.12	0.31	39.3	39.3	39.3	300
1779917100	39.18	0	0.00	39.18	39.18	39.18	0
1779830700	39.18	0	0.00	39.18	39.18	39.18	0
1779485100	39.18	0	0.00	39.18	39.18	39.18	0
1779398700	39.18	0	0.00	39.18	39.18	39.18	0
1779312300	39.18	1.02	2.67	37.91	39.18	37.91	288
1779226140	38.162	0	0.00	38.162	38.162	38.162	0
1779139740	38.162	0	0.00	38.162	38.162	38.162	0
1778880540	38.162	0	0.00	38.162	38.162	38.162	0
1778794140	38.162	0	0.00	38.162	38.162	38.162	0
1778707740	38.162	0	0.00	38.162	38.162	38.162	0
1778621340	38.162	0.11	0.29	38.162	38.162	38.162	323
1778534400	38.05	0	0.00	38.05	38.05	38.05	0
1778275200	38.05	0	0.00	38.05	38.05	38.05	0
1778188800	38.05	0	0.00	38.05	38.05	38.05	0
1778102400	38.05	0	0.00	38.05	38.05	38.05	0
1778016000	38.05	-2.95	-7.20	38.05	38.05	38.05	550
1777930200	41	0	0.00	41	41	41	0
1777671000	41	0	0.00	41	41	41	1
1777584600	41	0	0.00	41	41	41	0
1777498200	41	0	0.00	41	41	41	0
1777411800	41	0	0.00	41	41	41	12
1777325400	41	0	0.00	41	41	41	111
1777066140	41	0	0.00	41	41	41	0
1776979740	41	-0.08	-0.18	41	41	41	6324
1776893280	41.075	-0.96	-2.27	41.075	41.5482	41.075	6500
1776806940	42.03	0	0.00	42.03	42.03	42.03	0
1776720540	42.03	0	0.00	42.03	42.03	42.03	0
1776461340	42.03	0	0.00	42.03	42.03	42.03	0
1776374940	42.03	2.03	5.08	42.04	42.04	42.03	375
1776288540	40	0	0.00	40	40	40	0
1776202140	40	0	0.00	40	40	40	0
1776115740	40	0	0.00	40	40	40	410
1775856000	40	2.55	6.81	40	40	40	250
1775769600	37.45	0	0.00	37.45	37.45	37.45	0
1775683200	37.45	0	0.00	37.45	37.45	37.45	0
1775596800	37.45	1.5	4.17	37.45	37.45	37.45	271
1775510400	35.95	0	0.00	35.95	35.95	35.95	0
1775164800	35.95	0	0.00	35.95	35.95	35.95	0
1775078400	35.95	0	0.00	35.95	35.95	35.95	0
1774992000	35.95	0	0.00	35.95	35.95	35.95	0
1774905600	35.95	0	0.00	35.95	35.95	35.95	0
1774646400	35.95	0	0.00	35.95	35.95	35.95	0
1774560000	35.95	0	0.00	35.95	35.95	35.95	0
1774473600	35.95	0	0.00	35.95	35.95	35.95	0
1774387200	35.95	0	0.00	35.95	35.95	35.95	0
1774300800	35.95	-1.26	-3.39	37.21	37.21	35.95	460
1774042140	37.21	0	0.00	37.21	37.21	37.21	0
1773955740	37.21	-0.79	-2.08	37.21	37.21	37.21	215
1773869340	38	0	0.00	38	38	38	0
1773782940	38	0	0.00	38	38	38	0
1773696540	38	0	0.00	38	38	38	0
1773437340	38	-1.85	-4.64	38	38	38	2102
1773350880	39.85	0	0.00	39.85	39.85	39.85	0
1773264480	39.85	0	0.00	39.85	39.85	39.85	0