Ipsos【IPS】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	1.54	4.12426352437	37.34	40.04	37.34	87042	38.63310685	DE
4	1.38	3.68	37.5	40.04	35.5	64703	37.362706	DE
12	3.48	9.83050847458	35.4	40.16	32.84	80388	35.65882487	DE
26	7.08	22.2641509434	31.8	40.16	29.1	78745	34.56199047	DE
52	-6	-13.3689839572	44.88	46.14	29.1	66023	35.69901919	DE
156	-7.84	-16.7808219178	46.72	68.2	29.1	56781	46.32216633	DE
260	4.33	12.5325615051	34.55	68.2	29.1	57050	46.37504942	DE

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
1780504200	37.5	-1.12	-2.90	38.7	38.82	37.5	56433
1780417800	38.62	-0.84	-2.13	39.62	40.04	38.5	94096
1780331400	39.46	0.66	1.70	39.22	39.56	38.34	89945
1780072200	38.8	0.68	1.78	38.14	39.36	38.14	133416
1779985800	38.12	0.48	1.28	37.34	38.18	37.34	61319
1779899400	37.64	0.34	0.91	37.2	37.94	37.2	55691
1779813000	37.3	0.22	0.59	36.9	37.58	36.9	54894
1779726600	37.08	0.32	0.87	37.02	37.48	36.92	40043
1779467400	36.76	0.46	1.27	36.6	37.02	36.46	46171
1779381000	36.3	-0.4	-1.09	36.72	36.98	36.3	58800
1779294600	36.7	0.44	1.21	36.04	37.1	35.76	70229
1779208200	36.26	-0.5	-1.36	36.46	37.46	36.06	64885
1779121800	36.76	0.28	0.77	35.7	36.96	35.5	86903
1778862600	36.48	-0.4	-1.08	36.52	36.9	36.22	47183
1778776200	36.88	0	0.00	36.88	36.88	36.88	0
1778689800	36.88	0	0.00	36.88	36.88	36.88	0
1778603400	36.88	0	0.00	36.88	36.88	36.88	0
1778517000	36.88	-0.18	-0.49	37.3	37.5	36.76	39505
1778257800	37.06	0.14	0.38	36.8	37.42	36.8	49523
1778171400	36.92	-0.66	-1.76	37.5	37.74	36.5	89155
1778085000	37.58	0.4	1.08	37.36	37.96	37.18	67268
1777998600	37.18	0.38	1.03	36.9	37.24	36.64	52200
1777912200	36.8	0.78	2.17	36.1	36.94	36.04	57895
1777566600	36.02	0.56	1.58	35.52	36.28	35.48	64196
1777480200	35.46	0.5	1.43	34.92	35.74	34.92	48967
1777393800	34.96	0.02	0.06	34.94	35.28	34.94	58192
1777307400	34.94	0.34	0.98	34.36	35.14	34.34	52409
1777048200	34.6	0.36	1.05	34.94	35	34.5	100831
1776961800	34.24	0	0.00	34.24	34.24	34.24	0
1776875400	34.24	0.34	1.00	33.8	34.24	33.66	65861
1776789000	33.9	0.8	2.42	33.299999	34.16	33.299999	95968
1776702600	33.1	-0.46	-1.37	33.5	33.5	32.92	139492
1776443400	33.56	-6.18	-15.55	35.78	35.78	33.34	546586
1776357000	39.74	1.1	2.85	38.84	40.16	38.84	121449
1776270600	38.64	0.62	1.63	38.02	38.7	37.92	75457
1776184200	38.02	1.52	4.16	36.66	38.04	36.6	104461
1776097800	36.5	0.6	1.67	35.64	36.56	35.54	51229
1775838600	35.9	1	2.87	35	36.14	35	68667
1775752200	34.9	-0.62	-1.75	35.38	35.54	34.78	89366
1775665800	35.52	1.46	4.29	35.5	36.06	35.18	64235
1775579400	34.06	-0.44	-1.28	34.56	35.36	33.92	83744
1775147400	34.5	0	0.00	34.5	34.5	34.5	0
1775061000	34.5	0.24	0.70	34.28	34.5	33.92	46625
1774974600	34.26	0	0.00	34.26	34.26	34.26	0
1774888200	34.26	0.58	1.72	33.62	34.26	33.38	67464
1774632600	33.68	-0.24	-0.71	34.02	34.06	33.56	47871
1774546200	33.92	0.3	0.89	33.479999	34.38	33.42	62979
1774459800	33.62	0	0.00	33.94	34.3	33.22	79601
1774373400	33.62	-0.26	-0.77	34	34.62	33.54	67434
1774287000	33.88	0.34	1.01	32.979999	34.86	32.84	95904
1774027800	33.54	-0.5	-1.47	34.04	34.28	33.439999	115821
1773941400	34.04	-0.26	-0.76	34.2	34.66	33.84	70175
1773855000	34.3	-1.9	-5.25	36.3	36.3	34.22	68965
1773768600	36.2	-0.24	-0.66	36.4	36.78	36.12	90474
1773682200	36.44	0.76	2.13	36.4	36.72	36.12	85104
1773423000	35.68	0	0.00	35.68	35.68	35.68	0
1773336600	35.68	1.22	3.54	35.4	36.3	35.4	79719
1773212400	34.46	0	0.00	34.46	34.46	34.46	0
1773126000	34.46	0	0.00	34.46	34.46	34.46	0
1773039600	34.46	0	0.00	34.46	34.46	34.46	0
1772780400	34.46	0	0.00	34.46	34.46	34.46	0
1772694000	34.46	0	0.00	34.46	34.46	34.46	0
1772607600	34.46	0	0.00	34.46	34.46	34.46	0