Innospec Inc【IOSP】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	-1.36	-1.65934602245	81.96	83.32	80.345	164413	82.33457532	CS
4	1.24	1.5625	79.36	83.32	76.16	232737	79.92719	CS
12	9.95	14.0835102619	70.65	83.32	65.51	241238	74.52546454	CS
26	6.23	8.37703375017	74.37	92.14	65.51	224913	76.99104415	CS
52	-4.38	-5.15415391857	84.98	92.14	65.51	219847	78.63232533	CS
156	-18.14	-18.3714806563	98.74	133.705	65.51	153540	94.45134937	CS
260	-19.99	-19.8727507705	100.59	133.705	65.51	131873	94.91919852	CS

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
1780526100	80.6	-1.05	-1.29	81.47	82.63	80.53	364801
1780439700	81.65	-0.28	-0.34	81.62	82.79	80.345	123110
1780353300	81.93	-1.01	-1.22	82.1	82.135	80.99	155570
1780094100	82.94	0.71	0.86	82	83.32	80.73	275036
1780007700	82.23	-0.06	-0.07	81.8	82.32	81.2	116624
1779921300	82.29	0.33	0.40	81.96	82.71	81.7	151197
1779834900	81.96	2.38	2.99	79.87	82.06	79.87	151061
1779489300	79.58	0.85	1.08	79.2	79.755	78.47	199321
1779402900	78.73	0.07	0.09	77.9	78.915	76.8	187812
1779316500	78.66	1.79	2.33	77.25	78.78	76.16	231155
1779230100	76.87	-2.18	-2.76	78	78.13	76.52	163316
1779143700	79.05	0.9	1.15	78.61	79.68	78.1475	167347
1778884500	78.15	-1.85	-2.31	79.5	79.93	77.69	304642
1778798100	80	0.31	0.39	80.33	80.895	79.59	232293
1778711700	79.69	-0.75	-0.93	80.47	80.92	78.79	366857
1778625300	80.44	-0.38	-0.47	80.95	81.348	78.98	218038
1778538900	80.82	0.27	0.34	80.55	82.61	80.15	254425
1778279700	80.55	3.91	5.10	78.82	81	77.94	680321
1778193300	76.64	-1.03	-1.33	77.91	79.025	76.59	197580
1778106900	77.67	-0.52	-0.67	79.36	79.36	77.475	245764
1778020500	78.19	1.71	2.24	77.26	79.195	77.26	160922
1777934100	76.48	-0.35	-0.46	76.49	77.2	75.13	155314
1777674900	76.83	0.57	0.75	76.83	77.37	75.57	290199
1777588500	76.26	0.65	0.86	75.09	76.62	74.64	193305
1777502100	75.61	-1.03	-1.34	76.115	76.525	75.45	174130
1777415700	76.64	-1.04	-1.34	77.81	78.02	76.45	119964
1777329300	77.68	0.53	0.69	76.82	78.02	76.39	203421
1777070100	77.15	0.49	0.64	76.46	77.29	75.81	153098
1776983700	76.66	1.69	2.25	75.46	76.82	75	145326
1776897300	74.97	-0.5	-0.66	75.75	76.12	74.855	153874
1776810900	75.47	-0.01	-0.01	75.35	75.78	74.85	117202
1776724500	75.48	-0.71	-0.93	75.95	76.43	75.11	123513
1776465300	76.19	1.1	1.46	75.47	77.8999	75.47	174629
1776378900	75.09	0.43	0.58	74.48	76.22	74.2	155018
1776292500	74.66	-0.56	-0.74	74.8	75.775	74.17	226699
1776206100	75.22	-1.35	-1.76	76.57	76.95	75.1	196549
1776119700	76.57	0.91	1.20	75.6	76.574	74.29	203357
1775860500	75.66	-0.17	-0.22	75.7	76.17	75.02	126789
1775774100	75.83	0.07	0.09	75.05	76.86	74.535	255282
1775687700	75.76	2.88	3.95	74.79	75.93	74.03	279343
1775601300	72.88	0.64	0.89	71.96	73.005	71.505	213127
1775514900	72.24	-1.55	-2.10	73.77	74.08	71.94	164330
1775169300	73.79	0.19	0.26	73.2	74.19	72.66	263059
1775082900	73.6	0.58	0.79	73.22	74.29	73.06	213568
1774996500	73.02	-0.17	-0.23	73.29	74.37	72.07	157720
1774910100	73.19	0.99	1.37	73.03	74.125	72.35	248756
1774650900	72.2	-0.17	-0.23	72.38	72.86	70.93	250841
1774564500	72.37	1.62	2.29	70.93	72.48	70.375	213784
1774478100	70.75	2.85	4.20	68.85	70.835	67.78	444638
1774391700	67.9	0.58	0.86	67.21	69.36	66.69	825300
1774305300	67.32	1.43	2.17	67.63	68.43	66.769999	465767
1774046100	65.89	-1.34	-1.99	67.2	67.39	65.59	172033
1773959700	67.23	-0.31	-0.46	67.099999	67.71	66.2001	334019
1773873300	67.54	-1.33	-1.93	68.11	68.875	67.29	236763
1773786900	68.87	0.75	1.10	69.765	69.765	68.14	332086
1773700500	68.12	-0.51	-0.74	68.91	69.39	68.11	246800
1773441300	68.63	-0.2	-0.29	68.93	69.42	67.8375	243116
1773354900	68.83	-0.91	-1.30	69.455	70.065	68.67	217460
1773268500	69.74	-0.86	-1.22	70.65	70.92	69.38	362408
1773182100	70.6	-0.83	-1.16	71.31	71.915	70.37	266389
1773095700	71.43	-0.68	-0.94	70.97	72.02	69.23	292719
1772840100	72.11	-2.11	-2.84	73.36	73.36	70.86	189135
1772753700	74.22	-2.8	-3.64	76.32	76.96	74.18	156040
1772667300	77.02	0.65	0.85	76.79	77.35	75	195633