Interpump Group Spa【IP】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	0.46	1.33720930233	34.4	35.12	33.46	111638	33.89141047	DE
4	0.06	0.172413793103	34.8	37.16	33.26	170260	34.70721121	DE
12	-2.14	-5.78378378378	37	39.14	30.92	228636	35.61738779	DE
26	-11.64	-25.0322580645	46.5	51.3	30.1	258289	38.17106755	DE
52	-0.38	-1.07832009081	35.24	51.3	30.1	274782	39.91651956	DE
156	-15.86	-31.2697160883	50.72	51.3	26.08	249585	40.33866276	DE
260	-15.29	-30.4885343968	50.15	69.1	26.08	239228	43.30947296	DE

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
1783007700	34.1	0.24	0.71	33.92	34.96	33.78	107361
1782921300	33.86	0.04	0.12	34.3	34.3	33.7	108363
1782834900	33.82	0.22	0.65	33.76	34.2	33.6	129569
1782748500	33.6	-0.52	-1.52	34.06	34.2	33.46	112316
1782489300	34.12	-0.38	-1.10	34.4	34.56	33.7	100582
1782402900	34.5	0.26	0.76	34.16	35.1	34.16	140436
1782316500	34.24	0.1	0.29	34.14	34.38	33.74	102688
1782230100	34.14	-1.12	-3.18	34.96	34.96	34.06	246474
1782143700	35.26	-0.2	-0.56	35.54	35.7	34.86	128360
1781884500	35.46	0.22	0.62	35.18	35.92	35.04	218614
1781798100	35.24	-0.58	-1.62	35.7	35.74	34.68	334738
1781711700	35.82	-0.06	-0.17	35.78	36.1	35.5	156288
1781625300	35.88	0.14	0.39	35.74	36.06	35.42	174688
1781538900	35.74	0.74	2.11	36.46	37.16	35.54	318285
1781279700	35	1.48	4.42	34.56	35.28	34.34	340586
1781193300	33.52	0.14	0.42	33.7	33.94	33.259999	149416
1781106900	33.38	-0.48	-1.42	33.86	34.14	33.38	103705
1781020500	33.86	-0.52	-1.51	34.46	34.94	33.86	166287
1780934100	34.38	0.04	0.12	33.86	34.64	33.66	122502
1780674900	34.34	-0.7	-2.00	34.8	35.14	34.32	143939
1780588500	35.04	0.54	1.57	34.7	35.24	34.64	97275
1780502100	34.5	-0.6	-1.71	34.72	35	34.5	99708
1780415700	35.1	0.6	1.74	34.5	35.16	34.5	105869
1780329300	34.5	-1.38	-3.85	35.94	35.94	34.46	273127
1780070100	35.88	0.26	0.73	36.08	36.44	35.68	227585
1779983700	35.62	-0.78	-2.14	36.04	36.26	35.38	201535
1779897300	36.4	0.5	1.39	35.94	36.96	35.94	229848
1779810900	35.9	-0.56	-1.54	36.2	36.24	35.52	241562
1779724500	36.46	1.6	4.59	35.42	36.6	35.26	233547
1779465300	34.86	0.26	0.75	35	35.5	34.78	119047
1779378900	34.6	-0.04	-0.12	34.54	34.78	34.24	124073
1779292500	34.64	0.44	1.29	34.02	34.86	33.62	179591
1779206100	34.2	-1	-2.84	34.84	35.48	34.08	179426
1779119700	35.2	1.48	4.39	33.56	35.7	33.5	361759
1778860500	33.72	-3.36	-9.06	36.46	36.6	30.92	1376956
1778774100	37.08	1.26	3.52	36	37.26	36	272380
1778687700	35.82	0.5	1.42	35.6	35.9	35.2	124625
1778601300	35.32	-0.82	-2.27	35.7	35.98	35.32	119228
1778514900	36.14	-0.02	-0.06	36.6	36.66	35.58	156236
1778255700	36.16	0.04	0.11	35.9	36.52	35.88	105422
1778169300	36.12	-0.44	-1.20	36.82	37.2	36.04	121798
1778082900	36.56	1.22	3.45	35.96	37.24	35.9	227856
1777996500	35.34	-0.04	-0.11	35.48	35.82	34.52	234181
1777910100	35.38	-0.4	-1.12	36.16	36.16	35.2	195861
1777564500	35.78	-0.12	-0.33	35.56	36.72	35.36	437017
1777478100	35.9	-0.04	-0.11	36.04	36.26	35.7	114830
1777391700	35.94	-0.7	-1.91	36.68	36.84	35.9	153379
1777305300	36.64	0.5	1.38	36.32	36.88	36.28	163837
1777046100	36.14	-0.16	-0.44	36.18	36.34	35.58	695668
1776959700	36.3	0.38	1.06	35.76	36.48	35.6	170404
1776873300	35.92	-0.98	-2.66	37.26	37.26	35.92	255702
1776786900	36.9	-1.2	-3.15	38.14	38.22	36.6	428303
1776700500	38.1	-0.58	-1.50	37.9	38.7	37.58	216437
1776441300	38.68	1.32	3.53	37.36	39.14	37.24	802894
1776354900	37.36	0.26	0.70	37.42	37.76	37.14	169381
1776268500	37.1	-0.52	-1.38	37.6	37.9	37.08	225307
1776182100	37.62	0.24	0.64	37.88	38.26	37.62	200351
1776095700	37.38	-0.22	-0.59	37	37.52	36.9	213708
1775836500	37.6	1.2	3.30	36.4	38.06	36.4	367696
1775750100	36.4	-0.1	-0.27	36.46	36.64	35.94	234985
1775663700	36.5	2.12	6.17	36.42	36.88	35.58	330814
1775577300	34.38	-0.16	-0.46	34.78	35.2	34.1	244983