Interparfums Inc【IPAR】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	9.51	9.65874466789	98.46	107.98	96.13	301885	100.96008096	CS
4	11.72	12.1766233766	96.25	107.98	87.71	257289	97.03913537	CS
12	17.91	19.8867421719	90.06	107.98	85.62	252653	93.6574156	CS
26	23.09	27.2031102733	84.88	107.98	84.1	247769	93.85564528	CS
52	-25.16	-18.8988207016	133.13	139.94	77.21	254168	98.24732554	CS
156	-26.46	-19.6831064495	134.43	156.75	77.21	190866	114.79003776	CS
260	35.25	48.4735973597	72.72	161.17	64.52	156920	110.43195945	CS

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
1782513300	107.97	3.61	3.46	104.1	108.69	104.1	831000
1782426900	104.36	0.11	0.11	103.31	105	102.885	287424
1782340500	104.25	4.83	4.86	100.31	104.7	100.29	242881
1782254100	99.42	1.67	1.71	98.7	100.31	98.04	238143
1782167700	97.75	-1.34	-1.35	98.46	99.51	96.13	439091
1781822100	99.09	2.5	2.59	97.26	99.98	97.26	525116
1781735700	96.59	-3.58	-3.57	100.17	101.38	96.39	190577
1781649300	100.165	0.75	0.75	99.88	100.99	96.63	154291
1781562900	99.42	-2.36	-2.32	101.06	103.13	99.01	191551
1781303700	101.78	1.63	1.63	100.15	102.505	100.13	240237
1781217300	100.15	1.79	1.82	98.36	100.85	98.065	276967
1781130900	98.36	1.5	1.55	96.31	99.5	95.71	299364
1781044500	96.86	4.47	4.84	92.76	97.02	92.76	187769
1780958100	92.39	1.12	1.23	91.27	92.9	91.27	239673
1780698900	91.27	2.39	2.69	88.88	91.565	88.67	231392
1780612500	88.88	0.57	0.65	89.81	90.3325	87.875	187640
1780526100	88.31	-3.44	-3.75	91.14	91.53	87.71	196290
1780439700	91.75	-0.65	-0.70	92.54	93.65	90.9	233175
1780353300	92.4	-1.97	-2.09	94.77	96.195	90.59	351991
1780094100	94.37	-2.03	-2.11	96.25	96.9999	94.31	174910
1780007700	96.4	1.28	1.35	94.48	96.84	92.76	178316
1779921300	95.12	2.44	2.63	93.31	96.55	93.31	223440
1779834900	92.68	0.05	0.05	92.82	93.09	91.87	158677
1779489300	92.63	1.47	1.61	91.55	94.96	91.15	347699
1779402900	91.16	0.89	0.99	89.51	91.6	88.45	260571
1779316500	90.27	3.78	4.37	86.51	90.38	85.62	247999
1779230100	86.49	-0.87	-1.00	87.8	88.39	86.22	203496
1779143700	87.36	1.2	1.39	86.16	88.66	86.12	216814
1778884500	86.16	-1.56	-1.78	87.94	87.94	85.62	175233
1778798100	87.72	-1.04	-1.17	89.05	89.88	87.64	164189
1778711700	88.76	-1.41	-1.56	89.93	91.31	86.72	247713
1778625300	90.17	-0.08	-0.09	90.9	91.67	89.6	361064
1778538900	90.25	-4.23	-4.48	94.28	94.28	90.1	353976
1778279700	94.48	0.57	0.61	94.28	95.44	93.61	192521
1778193300	93.91	-0.9	-0.95	93.97	94.675	91.63	277029
1778106900	94.81	3.11	3.39	96.03	97.115	91.1	351366
1778020500	91.7	1.97	2.20	89.73	92.17	89.52	304839
1777934100	89.73	-2	-2.18	91.21	92.075	89.59	168138
1777674900	91.73	0.51	0.56	92.33	93.14	91.0729	236237
1777588500	91.22	0.8	0.88	89.602	91.5	88.27	214757
1777502100	90.42	-1.75	-1.90	91.4	92.31	89.73	234797
1777415700	92.17	0.89	0.98	91.83	94.595	91.11	354123
1777329300	91.28	0.09	0.10	91.37	93.04	90.745	383990
1777070100	91.19	0.04	0.04	91.65	92.78	89.88	315051
1776983700	91.15	-0.81	-0.88	91.83	93.3	90.6	146298
1776897300	91.96	-3.24	-3.40	94.88	95.35	91.43	238705
1776810900	95.2	-2.81	-2.87	98.01	98.72	95.08	177054
1776724500	98.01	-0.82	-0.83	98.3	98.74	96.84	157247
1776465300	98.83	4.8	5.10	95.11	99	95.11	241942
1776378900	94.03	0.13	0.13	93.24	95.08	93.11	201422
1776292500	93.905	-2.22	-2.30	96	96.16	93.49	154956
1776206100	96.12	0.63	0.66	95.57	96.93	95.57	150773
1776119700	95.49	2.49	2.68	92.93	95.5	92.0934	248948
1775860500	93	1.32	1.44	91.68	93.21	91.015	201787
1775774100	91.68	1.13	1.25	89.67	92.19	88.52	218198
1775687700	90.55	0.21	0.23	94.24	94.25	90.33	378596
1775601300	90.34	-0.33	-0.36	90.46	90.88	89.095	444934
1775514900	90.67	0.06	0.07	90.06	91.14	87.86	379863
1775169300	90.61	-1.93	-2.09	91.59	92.32	89.09	435557
1775082900	92.54	1.7	1.87	90.87	93.32	90.87	260800
1774996500	90.84	0.4	0.44	90.88	91.25	88.49	197171
1774910100	90.44	-0.09	-0.10	90.94	91.77	90.1	232659