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	-4.98	-5.17402597403	96.25	96.9999	87.71	228801	91.28959503	CS
4	-3.01	-3.19261773441	94.28	96.9999	85.62	235564	90.85813431	CS
12	-0.47	-0.512317418792	91.74	99	85.62	262336	91.45219798	CS
26	9.53	11.6589185221	81.74	105	81.05	262841	91.77229324	CS
52	-45.37	-33.2040398126	136.64	142.61	77.21	255382	99.44645231	CS
156	-39.36	-30.1309040802	130.63	156.75	77.21	190350	115.12920343	CS
260	14.37	18.6866059818	76.9	161.17	64.52	156192	109.9904735	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
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	156403
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
1774650900	90.53	-0.95	-1.04	91	92.64	88.01	364920
1774564500	91.48	0.22	0.24	90.56	92.24	90.56	216922
1774478100	91.26	1.13	1.25	90.54	91.74	89.86	242024
1774391700	90.13	-0.56	-0.62	89.88	91.24	89.43	206561
1774305300	90.69	0.73	0.81	91.65	93	90.4	261886
1774046100	89.96	0.15	0.17	89.78	90.905	89.055	993694
1773959700	89.81	1.71	1.94	87.85	90.39	87.3301	207211
1773873300	88.1	-2.11	-2.34	89.2	93.04	88.04	253890
1773786900	90.21	-0.99	-1.09	91.9	93.99	90	204365
1773700500	91.2	-0.29	-0.32	91.81	92.93	90.99	223433
1773441300	91.49	0.67	0.74	91.74	96.21	90.26	256161
1773354900	90.82	-3.08	-3.28	92.88	93.34	89.07	188482
1773268500	93.9	-0.12	-0.13	93.81	94.62	92.22	182762
1773182100	94.02	0.87	0.93	92.67	94.9925	92.655	212195
1773095700	93.15	-1.43	-1.51	93.21	93.54	90.36	232663
1772840100	94.58	-1.3	-1.36	95.74	96.15	93.445	205067