IPG Photonics Corporation【IPGP】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	-7.04	-6.15330827725	114.41	135	106.26	844439	119.49630532	CS
4	2.88	2.75624461671	104.49	135	98.0101	591816	115.39395447	CS
12	-5.49	-4.8644338118	112.86	135	86	536843	114.05509089	CS
26	24.85	30.113911779	82.52	155.82	71.38	524020	111.31831386	CS
52	37.63	53.9575566389	69.74	155.82	65.25	377245	101.20687116	CS
156	-5.23	-4.64476021314	112.6	155.82	48.59	308715	91.08670483	CS
260	-100.64	-48.382289313	208.01	220.51	48.59	333555	105.51726548	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	107.37	-15.14	-12.36	118.17	118.17	106.26	429248
1780612500	122.51	0.89	0.73	117.56	126.4275	115.4128	736673
1780526100	121.62	-0.34	-0.28	127.27	135	120.88	1409879
1780439700	121.96	6.8	5.90	117.2	123.295	115.77	1048560
1780353300	115.16	0.64	0.56	114.41	117.39	111.99	597836
1780094100	114.52	-2.83	-2.41	117.96	119.19	112.4601	553578
1780007700	117.35	0.36	0.31	117.72	120.63	116.19	331334
1779921300	116.99	-2.83	-2.36	120.71	121.555	115.055	331634
1779834900	119.82	0.82	0.69	121.67	121.67	117.145	577268
1779489300	119	-1.52	-1.26	121.75	122.56	117.7901	498661
1779402900	120.52	-0.39	-0.32	120	122.86	119	585458
1779316500	120.91	7.58	6.69	114.9	124	114.76	851136
1779230100	113.33	6.98	6.56	105.84	113.78	103.775	628122
1779143700	106.35	3.59	3.49	104.02	106.66	101.54	600145
1778884500	102.76	-2.34	-2.23	102.32	103.08	99.52	390162
1778798100	105.1	-1.5	-1.41	106.135	107.81	104.265	428616
1778711700	106.6	3.99	3.89	104.76	109	102.9	383134
1778625300	102.61	-0.87	-0.84	101.84	103.09	98.0101	398283
1778538900	103.48	-1.01	-0.97	104.49	106.44	102.0001	464774
1778279700	104.49	2.96	2.92	105	106.2744	102.92	439965
1778193300	101.53	-0.41	-0.40	102.25	104.23	98	896017
1778106900	101.94	11.1	12.22	92.53	102.2	92.52	1123701
1778020500	90.84	-31.49	-25.74	91.67	97.17	86	3084247
1777934100	122.33	-0.54	-0.44	124.215	126.95	120.74	778154
1777674900	122.87	3.95	3.32	118.18	123.08	116.4755	473176
1777588500	118.92	5.66	5.00	115	120.44	114.795	388647
1777502100	113.26	0.9	0.80	113	115.263	112.1301	331161
1777415700	112.36	-4.31	-3.69	111.44	115.65	110.11	420874
1777329300	116.67	-7.88	-6.33	125.55	125.55	111.7001	533485
1777070100	124.55	0.99	0.80	125.78	130.01	122.01	945139
1776983700	123.56	-0.95	-0.76	124.77	127.5	121.63	388706
1776897300	124.51	0.65	0.52	126.54	130	120.18	446196
1776810900	123.86	-2.02	-1.60	126.73	129.82	123.49	309589
1776724500	125.88	0.86	0.69	125.43	126.925	123.0001	348790
1776465300	125.02	4.31	3.57	123.1	128.63	122.39	466981
1776378900	120.71	-0.61	-0.50	121.02	122.5399	117.72	497288
1776292500	121.32	-3.33	-2.67	123.82	125.7999	120.43	352306
1776206100	124.65	-2.63	-2.07	129.15	129.15	122.31	374976
1776119700	127.28	-0.04	-0.03	126.97	129.145	125.75	299988
1775860500	127.32	2.94	2.36	125.81	128.15	123.0006	285057
1775774100	124.38	4.09	3.40	120.81	126.01	120.7	458128
1775687700	120.29	7.18	6.35	121.31	122.95	118.925	339056
1775601300	113.11	2.71	2.45	109.65	113.365	109.05	313276
1775514900	110.4	-3.54	-3.11	114.29	117.18	108.486	398546
1775169300	113.94	-1.55	-1.34	112.11	117.14	111	261317
1775082900	115.49	0.9	0.79	116.66	118.865	115.05	316032
1774996500	114.59	6.9	6.41	109.32	114.74	109.3	170091
1774910100	107.69	-8.01	-6.92	117.58	118.645	106.26	258212
1774650900	115.7	-3	-2.53	117.63	120.3	114.29	307052
1774564500	118.7	-8.31	-6.54	122.76	124.385	118.3175	337243
1774478100	127.01	1.31	1.04	130.21029	131.0992	125.6344	394905
1774391700	125.7	6.55	5.50	117.53	127	116	374019
1774305300	119.15	3.79	3.29	118.38	121.3008	117.565	483656
1774046100	115.36	-7.42	-6.04	122.17	122.7794	114.59	247730
1773959700	122.78	6.17	5.29	113.85	123.455	112.0001	416237
1773873300	116.61	1.11	0.96	115.85	120.15	115.1	402719
1773786900	115.5	0.82	0.72	115.1	116.84	112.49	339026
1773700500	114.68	3.73	3.36	114.3	117.79	113.9	369678
1773441300	110.95	1.34	1.22	110.76	113.795	109.88	315454
1773354900	109.615	-10.92	-9.06	117.46	118.24	105.84	1039937
1773268500	120.53	4.06	3.49	116.61	120.68	114.27	441855
1773182100	116.47	-5.42	-4.45	121.37	123.15	114.95	1036027
1773095700	121.89	1.19	0.99	118.4	122.35	116.73	271415