International Business Machines Corp.【IBMB34】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	73.16	5.24880904551	1393.84	1666.35	1382	2455	1601.81459971	DR
4	327.97	28.7937982318	1139.03	1666.35	1043.29	624	1544.09858638	DR
12	211.14	16.8123835459	1255.86	1666.35	1043.29	276	1464.34011858	DR
26	-194.32	-11.6967230877	1661.32	1718.73	1043.29	193	1465.20457109	DR
52	-27	-1.80722891566	1494	1718.73	1043.29	153	1462.32961956	DR
156	808.32	122.7181636	658.68	1718.73	616.28	116	1205.96523109	DR
260	726.22	98.0345041713	740.78	1718.73	585.87	173	919.41014843	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
1780695000	1467	-103.1	-6.57	1575	1575	1450.67	424
1780522200	1570.1	-76.29	-4.63	1639.99	1639.99	1528.94	720
1780435800	1646.39	48.39	3.03	1564.07	1666.35	1561.88	3266
1780349400	1598	81.05	5.34	1633	1650	1554.28	4592
1780090200	1516.95	190.41	14.35	1393.84	1516.95	1382	1240
1780003800	1326.54	25.07	1.93	1301.47	1353.68	1301.47	274
1779917400	1301.47	36.47	2.88	1273.8599	1303	1273.8599	313
1779830940	1265	-39.76	-3.05	1275.08	1275.08	1238.25	344
1779744600	1304.76	21.76	1.70	1283	1304.76	1283	30
1779485400	1283	12.88	1.01	1288.88	1316.33	1283	498
1779398940	1270.1199	150.12	13.40	1186.56	1289.97	1169.57	330
1779312600	1120	-5.6	-0.50	1115.52	1120	1115.52	31
1779226140	1125.6	11.59	1.04	1123.83	1142.4	1119.46	27
1779139800	1114.01	0.03	0.00	1101.18	1115.55	1094.46	6
1778880600	1113.98	27.5	2.53	1097.63	1113.98	1097.63	48
1778794140	1086.48	9.72	0.90	1099.88	1100.52	1086.48	39
1778707800	1076.76	3.16	0.29	1051.92	1076.76	1043.29	33
1778621400	1073.6	-20.24	-1.85	1087.3599	1087.3599	1073.6	37
1778535000	1093.84	-33.4	-2.96	1113.05	1113.05	1093.84	11
1778275800	1127.24	5.03	0.45	1139.03	1139.03	1119.83	10
1778189400	1122.21	3.42	0.31	1120	1135.53	1120	243
1778102940	1118.79	-8.81	-0.78	1150	1150	1109.43	351
1778016600	1127.6	-11.52	-1.01	1133	1133	1119.96	9
1777930200	1139.1199	-5.43	-0.47	1150	1151.88	1137.84	14
1777584600	1144.55	-1.53	-0.13	1157.53	1157.53	1127.5	48
1777498140	1146.08	-16.39	-1.41	1157.68	1157.68	1141.39	107
1777411800	1162.47	26.15	2.30	1143.79	1163.18	1143.79	69
1777325340	1136.32	-18.68	-1.62	1151	1151	1132.2	119
1777066200	1155	-4.9	-0.42	1159.9	1160	1126.3599	92
1776979800	1159.9	-83.43	-6.71	1151.92	1164.72	1108	651
1776893400	1243.33	-24.13	-1.90	1265.01	1265.01	1233.17	56
1776720600	1267.46	3.68	0.29	1282.6099	1282.6099	1267.46	98
1776461400	1263.78	14.93	1.20	1266.3	1266.3	1263.78	11
1776375000	1248.85	32.05	2.63	1248.85	1248.85	1248.85	1
1776288600	1216.8	23.8	1.99	1193	1225.2	1193	206
1776202140	1193	-0.64	-0.05	1197.15	1200.46	1193	78
1776115800	1193.64	35.66	3.08	1163.48	1193.64	1161.16	24
1775856600	1157.98	-41.1	-3.43	1211.08	1211.08	1157.98	16
1775770200	1199.08	-39.17	-3.16	1237.28	1237.28	1196.8	87
1775683740	1238.25	-20.32	-1.61	1276.35	1276.35	1231.98	223
1775597340	1258.57	-11.19	-0.88	1251.78	1261.1099	1246.06	9
1775511000	1269.76	17.32	1.38	1272.32	1272.32	1262.08	42
1775165400	1252.44	-10.92	-0.86	1252.44	1252.44	1252.44	5
1775078940	1263.3599	20.86	1.68	1257.41	1267.2	1256.64	215
1774992540	1242.5	-11.14	-0.89	1228.56	1245	1228.56	217
1774906140	1253.64	17.93	1.45	1248.06	1253.64	1245.08	3
1774647000	1235.71	-39.29	-3.08	1255.57	1255.57	1235.71	17
1774560540	1275	20.04	1.60	1251.01	1283.94	1251.01	72
1774474140	1254.96	-8.34	-0.66	1277.64	1277.64	1254.96	106
1774387740	1263.3	-34.44	-2.65	1264.9	1272.7	1263.3	27
1774301340	1297.74	-7.26	-0.56	1302.9	1310.64	1297.74	36
1774042200	1305	-6.38	-0.49	1308.7	1308.91	1305	172
1773955740	1311.38	-7.77	-0.59	1292.78	1324.68	1292.78	85
1773869400	1319.15	5.22	0.40	1325.73	1325.73	1319.15	21
1773782940	1313.93	7.86	0.60	1306.64	1315.24	1306.64	14
1773696540	1306.07	-6.98	-0.53	1303	1315.24	1303	24
1773437400	1313.05	18.28	1.41	1255.8599	1313.05	1255.8599	16
1773351000	1294.77	13.3	1.04	1289.7	1294.77	1281.48	106
1773264540	1281.47	-10.87	-0.84	1298.97	1298.97	1280	21
1773178140	1292.34	-23.76	-1.81	1329.24	1329.24	1283.8	139
1773091740	1316.1	-26.9	-2.00	1322.7	1324.83	1311.4	145
1772832600	1343	-15.15	-1.12	1371.73	1371.73	1338	241