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	-12.71	-10.600500417	119.9	120	105.49	312200	110.6913953	CS
4	-10.77	-9.13021363174	117.96	135	100.567	501704	115.66911038	CS
12	-7.1	-6.21226703999	114.29	135	86	538501	113.16643327	CS
26	32.27	43.0726107848	74.92	155.82	71.38	522193	113.42767795	CS
52	38.83	56.8022235225	68.36	155.82	66.8167	377138	102.82076745	CS
156	-26.08	-19.5692954153	133.27	155.82	48.59	306181	90.53967168	CS
260	-105.77	-49.6666040571	212.96	220.51	48.59	332971	104.49392254	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	107.19	-3.04	-2.76	106.71	108.5434	104.754	719206
1782426900	110.23	2.51	2.33	111.54	112.25	107.07	362811
1782340500	107.72	0.07	0.07	108.11	109.99	105.49	306818
1782254100	107.65	-10.35	-8.77	111.54	112.835	107.27	304721
1782167700	118	-0.01	-0.01	119.9	120	116.35	274451
1781822100	118.01	4.37	3.85	118.47	119.19	114.17	756902
1781735700	113.64	-1.64	-1.42	117.09	118.6815	112.7401	275012
1781649300	115.28	-4.73	-3.94	120.595	121.7299	114.98	335799
1781562900	120.01	5.36	4.68	118.48	120.68	117.43	389088
1781303700	114.65	3.46	3.11	111.23	115.9699	109.29	236986
1781217300	111.19	7.12	6.84	107.39	111.6699	106.45	329860
1781130900	104.07	-2.3	-2.16	104.74	109	101.445	391266
1781044500	106.37	-4.9	-4.40	114.52	115.57	100.567	476249
1780958100	111.27	3.9	3.63	110.82	112.795	108.29	316647
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