Interparfums【ITP】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	2.34	10.2183406114	22.9	25.9	22.82	164376	24.46825228	DE
4	2.54	11.1894273128	22.7	25.9	21.78	75997	23.67866889	DE
12	1.5	6.31844987363	23.74	25.9	21.78	58067	23.50985335	DE
26	0.8	3.27332242226	24.44	26.44	21.78	52547	24.09839754	DE
52	-11.66	-31.5989159892	36.9	39.08	21.78	46715	26.84692258	DE
156	-44.56	-63.8395415473	69.8	72.3	21.78	37974	38.86398642	DE
260	-35.96	-58.7581699346	61.2	75.2	21.78	33034	44.89091591	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
1780504200	25.24	0.22	0.88	24.98	25.5	24.98	110741
1780417800	25.02	0.78	3.22	24.32	25.9	24.26	167541
1780331400	24.24	-0.68	-2.73	25.16	25.36	24.24	321787
1780072200	24.92	0.68	2.81	24.56	25.12	24.3	131540
1779985800	24.24	0.4	1.68	23.8	24.4	23.58	119679
1779899400	23.84	0.96	4.20	22.9	24	22.82	81333
1779813000	22.88	0.1	0.44	22.7	22.9	22.64	45859
1779726600	22.78	0.08	0.35	22.8	23.04	22.74	49923
1779467400	22.7	0.1	0.44	22.68	22.76	22.3	37844
1779381000	22.6	-0.02	-0.09	22.58	22.78	22.32	48134
1779294600	22.62	0.22	0.98	22.26	22.76	22.02	43225
1779208200	22.4	0.04	0.18	22.3	22.64	22.3	44462
1779121800	22.36	0.14	0.63	22.06	22.36	21.78	65239
1778862600	22.22	-0.4	-1.77	22.32	22.48	22.14	33124
1778776200	22.62	0.32	1.43	22.48	22.62	22.3	22152
1778689800	22.3	-0.18	-0.80	22.42	22.5	22.3	34557
1778603400	22.48	-0.08	-0.35	22.54	22.78	22.34	38581
1778517000	22.56	-0.5	-2.17	23.06	23.16	22.38	41071
1778257800	23.06	-0.3	-1.28	23.16	23.38	23.06	33186
1778171400	23.36	0.06	0.26	24.06	24.12	23.36	52275
1778085000	23.3	1.02	4.58	22.7	23.64	22.6	108437
1777998600	22.28	-0.96	-4.13	22.38	22.78	22.14	65813
1777912200	23.24	-0.38	-1.61	23.78	24	23.16	50928
1777566600	23.62	0.04	0.17	23.4	23.86	23.28	43903
1777480200	23.58	-0.58	-2.40	24.08	24.1	23.58	49903
1777393800	24.16	0	0.00	24.16	24.16	24.16	0
1777307400	24.16	0.32	1.34	24.04	24.42	24.04	42074
1777048200	23.84	-0.16	-0.67	23.9	24.18	23.38	55645
1776961800	24	0.12	0.50	24	24.22	23.66	44527
1776875400	23.88	-0.5	-2.05	24.02	24.26	23.74	64424
1776789000	24.38	-0.1	-0.41	24.52	24.68	24.32	32011
1776702600	24.48	-0.42	-1.69	24.74	24.76	24.44	26012
1776443400	24.9	0.82	3.41	24.22	25.06	24.22	42033
1776357000	24.08	-0.14	-0.58	24.26	24.34	24.08	28634
1776270600	24.22	-0.24	-0.98	24.46	24.46	24.02	42022
1776184200	24.46	0.4	1.66	24.08	24.48	24.08	44227
1776097800	24.06	0.28	1.18	23.6	24.1	23.48	35681
1775838600	23.78	0	0.00	23.78	23.78	23.78	0
1775752200	23.78	-0.7	-2.86	24.1	24.18	23.52	53643
1775665800	24.48	1.32	5.70	24.28	24.68	24.02	60774
1775579400	23.16	-0.34	-1.45	23.72	24	23.06	50833
1775147400	23.5	0.2	0.86	23.18	23.68	23.14	43088
1775061000	23.3	0.46	2.01	23.58	23.68	23.04	38933
1774974600	22.84	-0.16	-0.70	23.12	23.2	22.82	44581
1774888200	23	0.32	1.41	22.7	23.12	22.6	112063
1774632600	22.68	-0.26	-1.13	23	23.04	22.68	54249
1774546200	22.94	0.08	0.35	22.8	23.28	22.78	50214
1774459800	22.86	0.24	1.06	22.76	23	22.68	41339
1774373400	22.62	-0.04	-0.18	22.68	23	22.26	32766
1774287000	22.66	0.32	1.43	22	22.88	21.96	62142
1774027800	22.34	-0.06	-0.27	22.58	22.68	22.3	68770
1773941400	22.4	-0.16	-0.71	22.26	22.58	22.16	37153
1773855000	22.56	-0.34	-1.48	22.88	23	22.42	35779
1773768600	22.9	0.26	1.15	22.6	22.9	22.58	63350
1773682200	22.64	-0.06	-0.26	22.74	22.82	22.46	46989
1773423000	22.7	-0.36	-1.56	22.84	23.2	22.66	28430
1773336600	23.06	-0.72	-3.03	23.6	23.6	22.94	30850
1773250200	23.78	0	0.00	23.74	24.02	23.54	49939
1773163800	23.78	0.7	3.03	23.4	23.88	23.22	63132
1773077400	23.08	0.04	0.17	22.7	23.3	22.52	68084
1772818200	23.04	0.28	1.23	22.9	23.6	22.9	59391
1772731800	22.76	-0.14	-0.61	22.86	23.08	22.68	65075
1772645400	22.9	0.2	0.88	22.84	23.44	22.72	79259