FIP Vinci IECI【VIGT11】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	-1.43	-2.85315243416	50.12	51.59	48.05	15619	49.07858941	FU
4	-3.34	-6.4193734384	52.03	54.46	48.05	9919	50.15723994	FU
12	2.79	6.07843137255	45.9	55.49	45.37	11082	51.68042851	FU
26	7.44	18.0363636364	41.25	55.49	41.25	9865	48.2375264	FU
52	10.06	26.0419363189	38.63	55.49	34.71	12510	42.22173845	FU
156	-28.61	-37.0116429495	77.3	80.36	25.61	14048	51.00468701	FU
260	-32.34	-39.9111440207	81.03	85.02	25.61	13825	59.89038608	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	48.69	0.62	1.29	49.68	49.68	48.51	3976
1781818140	48.07	-1.93	-3.86	50.29	50.29	48.05	35532
1781731740	50	0	0.00	50.2	51.59	48.61	22601
1781645400	50	0.45	0.91	48.57	50.2	48.57	5124
1781559000	49.55	-0.35	-0.70	50.09	50.09	48.35	5420
1781299800	49.9	-0.22	-0.44	50.12	50.12	48.52	9418
1781213400	50.12	1.47	3.02	48.9	50.2	48.58	5500
1781126940	48.65	-1.35	-2.70	50.91	50.91	48.51	7345
1781040600	50	-0.59	-1.17	50.92	50.92	49.51	9383
1780954140	50.59	-0.61	-1.19	52	52	50.45	17783
1780695000	51.2	-0.8	-1.54	51.06	51.58	50.93	2702
1780522200	52	0	0.00	52	52	51	4247
1780435800	52	0.5	0.97	52.78	52.78	51.31	3170
1780349400	51.5	-1.47	-2.78	53.59	54.46	51.01	12449
1780090200	52.97	1.47	2.85	51.99	53.64	51.31	8334
1780003800	51.5	-1.17	-2.22	52.65	52.65	51.1	6425
1779917400	52.67	2.17	4.30	50.54	52.67	50.53	3271
1779830940	50.5	-0.6	-1.17	51.69	52.55	50.5	20421
1779744600	51.1	0	0.00	51.92	51.92	51.1	3638
1779485400	51.1	-0.9	-1.73	52.03	52.38	51.1	5700
1779398940	52	-0.55	-1.05	52.22	53	52	10053
1779312600	52.55	-0.23	-0.44	52.78	53.21	52.15	8182
1779226140	52.78	-0.23	-0.43	53.66	53.66	52.25	7924
1779139800	53.01	-0.66	-1.23	53.65	53.67	53.01	3207
1778880600	53.67	1.16	2.21	52.5	53.87	52.5	5365
1778794140	52.51	-0.49	-0.92	53.55	53.71	51.67	11019
1778707800	53	-1.01	-1.87	53.5	53.92	51.82	4175
1778621400	54.01	0.31	0.58	53.87	54.23	52.54	15185
1778535000	53.7	0.69	1.30	54.29	54.29	52.91	7343
1778275800	53.01	-0.49	-0.92	53.46	54.3	52.53	10774
1778189400	53.5	0.9	1.71	52.83	54.79	51.23	26946
1778102940	52.6	0.71	1.37	51.87	52.97	51.35	11594
1778016600	51.89	-0.51	-0.97	52.55	52.55	51.15	5817
1777930200	52.4	0.32	0.61	52.38	53.6	51.86	15990
1777584600	52.08	-0.92	-1.74	52.97	53	51.06	11323
1777498140	53	0.98	1.88	52.1	53.44	51.62	5648
1777411800	52.02	-1.37	-2.57	53.39	53.99	52.02	8048
1777325340	53.39	0.39	0.74	51.43	53.5	51.43	9180
1777066200	53	0.5	0.95	53.55	53.55	51.4	8301
1776979800	52.5	-1.21	-2.25	54.5	54.5	51	20450
1776893400	53.71	-1.19	-2.17	55.26	55.26	53.71	12342
1776720600	54.9	-0.08	-0.15	54.97	55.33	53.79	12110
1776461400	54.98	1.28	2.38	53.77	55.49	53	19763
1776375000	53.7	1.3	2.48	52.2	54	51.96	32026
1776288600	52.4	-0.6	-1.13	51.97	53	51.53	9159
1776202140	53	0	0.00	52.62	53	51.02	10669
1776115800	53	-0.5	-0.93	52	53.19	51.52	9844
1775856600	53.5	1.9	3.68	51.59	54.82	50.52	22607
1775770200	51.6	1.18	2.34	50.2	52	50.04	18331
1775683740	50.42	0.42	0.84	50.39	50.68	49.64	10486
1775597340	50	0.92	1.87	49.08	50.57	49.08	14337
1775511000	49.08	0.85	1.76	48.23	49.83	48.1	3365
1775165400	48.23	-1.27	-2.57	47.59	49.75	47.5	12752
1775078940	49.5	0.9	1.85	48.12	49.89	45.37	14887
1774992540	48.6	2.8	6.11	45.53	49.97	45.48	12091
1774906140	45.8	0.13	0.28	45.72	45.81	45.48	7016
1774647000	45.67	0.13	0.29	45.9	46.41	45.48	3802
1774560540	45.54	-0.51	-1.11	46.05	46.05	45.54	2795
1774474140	46.05	0.15	0.33	45.87	46.05	45.47	7853
1774387740	45.9	0.05	0.11	45.56	45.99	45.46	8578
1774301340	45.85	-0.15	-0.33	45.97	45.97	45.26	2477