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	0.93	1.13317899354	82.07	83.115	80.24	175216	81.56258143	CS
4	2.15	2.65924551639	80.85	87.82	80.24	218265	83.04912118	CS
12	7.4	9.78835978836	75.6	87.82	71.185	209782	80.07297694	CS
26	5.07	6.50583857308	77.93	92.14	65.51	218850	77.83800183	CS
52	-5.02	-5.70324926153	88.02	92.14	65.51	217901	78.32560991	CS
156	-15.49	-15.7274850239	98.49	133.705	65.51	157303	93.91664267	CS
260	-7.94	-8.73103144931	90.94	133.705	65.51	133585	94.5824748	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
1783031700	83.1	1.33	1.63	81.93	83.115	81.535	116353
1782945300	81.77	0.38	0.47	81.49	82.52	80.925	169474
1782858900	81.39	0.68	0.84	81	82.09	80.55	205614
1782772500	80.71	-1.92	-2.32	82.07	82.38	80.24	209423
1782513300	82.63	-0.18	-0.22	82.93	83.39	80.65	654762
1782426900	82.81	-0.58	-0.70	82.85	84.29	80.86	229556
1782340500	83.39	1.55	1.89	81.84	84.015	81.2	189141
1782254100	81.84	-0.63	-0.76	82.47	83.695	81.67	179250
1782167700	82.47	-0.26	-0.31	82.42	83.22	82.065	140631
1781822100	82.73	-0.38	-0.46	83.7	83.84	82.28	323251
1781735700	83.11	-0.63	-0.75	84.24	84.835	82.86	173544
1781649300	83.74	-1.37	-1.61	85.89	86.235	83.33	177298
1781562900	85.11	-1.48	-1.71	86.7	87.82	84.915	234899
1781303700	86.59	0.73	0.85	85.9	87.345	85.9	205100
1781217300	85.86	2.51	3.01	83.72	85.94	83.075	183444
1781130900	83.35	0.52	0.63	83.23	83.99	82.95	233815
1781044500	82.83	1.45	1.78	82.04	83.32	81.7	196396
1780958100	81.38	0.7	0.87	80.85	81.89	80.77	106826
1780698900	80.68	0.03	0.04	80.6	82.085	80.04	120362
1780612500	80.65	0.05	0.06	81.08	81.495	80.13	171776
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