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	110.56	7.92601620188	1394.9	1518.17	1333.31	219	1424.50992701	DR
4	-69.54	-4.41523809524	1575	1575	1250	286	1384.75463693	DR
12	268.18	21.6749644381	1237.28	1666.35	1043.29	343	1455.36923396	DR
26	-85.42	-5.36935532535	1590.88	1677.16	1043.29	223	1445.09905145	DR
52	-52.74	-3.38467462457	1558.2	1718.73	1043.29	162	1442.58892051	DR
156	859.7	133.129955401	645.76	1718.73	638	121	1233.77700266	DR
260	775.46	106.22739726	730	1718.73	585.87	150	966.76706631	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
1783027740	1505.46	11.88	0.80	1468.82	1505.46	1468.82	58
1782941400	1493.58	34.59	2.37	1500	1518.17	1493.57	110
1782855000	1458.99	25.14	1.75	1427.44	1459.5	1423.02	545
1782768600	1433.85	40.44	2.90	1414.25	1433.85	1406	55
1782509400	1393.41	53.98	4.03	1339.43	1404.49	1333.31	110
1782423000	1339.43	-20.25	-1.49	1394.9	1402.28	1339.43	276
1782336540	1359.68	-9.82	-0.72	1383.2	1383.2	1346.19	81
1782250200	1369.5	58.5	4.46	1311.07	1379	1311.07	551
1782163800	1311	59.5	4.75	1269.4	1311	1261.6199	76
1781904600	1251.5	-55.26	-4.23	1315	1315	1250	15
1781818140	1306.76	-33.22	-2.48	1290.49	1306.76	1256.8599	482
1781731740	1339.98	-36.19	-2.63	1349	1365.99	1339.98	1217
1781645400	1376.17	18.72	1.38	1371.03	1401.56	1360	142
1781559000	1357.45	-24.35	-1.76	1377.47	1379.51	1337.6199	237
1781299800	1381.8	-23.99	-1.71	1400	1400	1363.47	77
1781213400	1405.79	-9.37	-0.66	1386.85	1415	1380	373
1781126940	1415.16	-20.27	-1.41	1411.71	1446.46	1411.71	184
1781040600	1435.43	-19.57	-1.35	1444.93	1465	1413.49	354
1780954140	1455	-12	-0.82	1481.48	1491.93	1451.5	117
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