Ingredion Incorporated【INGR】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	-4.45	-4.34655206095	102.38	103.1	97.675	1104342	100.53958076	CS
4	-2.21	-2.20691032554	100.14	105.2	97.12	862642	101.27566573	CS
12	-12.53	-11.3434727503	110.46	116.48	97.12	738824	105.9516891	CS
26	-13.78	-12.3355115925	111.71	123.49	97.12	705069	110.30287121	CS
52	-39.57	-28.7781818182	137.5	140.47	97.12	635916	115.05074548	CS
156	-8.53	-8.01239902311	106.46	154.87	89.54	488505	118.85859242	CS
260	7.02	7.72192278077	90.91	154.87	78.8109	436753	110.35373796	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
1781822400	97.93	-0.91	-0.92	99	99.7	97.21	5120263
1781736000	98.84	-1.97	-1.95	100	100.08	97.675	1600751
1781649600	100.81	-0.7	-0.69	101.7	102.3799	100.36	1041922
1781563200	101.51	-0.08	-0.08	101.32	102.195	100.715	1082119
1781304000	101.59	0.69	0.68	100.35	101.69	99.47	1074053
1781217600	100.9	-1.64	-1.60	102.38	103.1	100.415	722866
1781131200	102.54	0.9	0.89	102.54	104.535	101.35	895542
1781044800	101.64	1.98	1.99	97.66	101.66	97.12	1044366
1780958400	99.66	-0.32	-0.32	100.11	100.85	98.95	1018159
1780699200	99.98	0.52	0.52	100.26	101.12	99.86	779256
1780612800	99.46	-1.44	-1.43	101.89	102.9623	98.86	627337
1780526400	100.9	-0.22	-0.22	100.9	102.39	100.49	620348
1780440000	101.12	-0.63	-0.62	101.98	102.12	100.555	708749
1780353600	101.75	0.31	0.31	100.6	102.39	100.16	605973
1780094400	101.44	-1.77	-1.71	102.8	104.97	101.43	882725
1780008000	103.21	-0.75	-0.72	104.46	104.99	103.09	664580
1779921600	103.96	0.66	0.64	103.71	105.2	103.55	725297
1779835200	103.3	0.89	0.87	102	103.51	101.585	760083
1779489600	102.41	0.26	0.25	102.29	103.0321	101.49	546511
1779403200	102.15	1.45	1.44	100.14	102.42	98.29	989562
1779316800	100.7	0.36	0.36	100.32	101.1	99.5	797798
1779230400	100.34	-1.08	-1.06	101.465	102.58	99.75	821028
1779144000	101.42	-1.2	-1.17	102.86	103.8	101.1	701416
1778884800	102.62	0.37	0.36	103.46	104.74	100.98	995139
1778798400	102.25	-3.74	-3.53	101.5	104.54	100.875	1537543
1778712000	105.99	-0.77	-0.72	106.44	107.53	105.33	780844
1778625600	106.76	0.56	0.53	106.77	107.56	105.86	774326
1778539200	106.2	-1.19	-1.11	107.19	107.6005	105.205	809822
1778280000	107.39	0.03	0.03	108.4	109.07	107	701042
1778193600	107.36	0.99	0.93	106.39	108.16	105.55	656778
1778107200	106.37	-0.76	-0.71	107.62	108.4625	104.37	1083199
1778020800	107.13	0.25	0.23	103.93	108.5	100.71	2263062
1777934400	106.88	-3.55	-3.21	109.39	110.69	106.2	1579140
1777675200	110.43	-1.31	-1.17	112.05	113	110.22	633541
1777588800	111.74	0.03	0.03	111.75	113.2	111.11	615836
1777502400	111.71	-1.3	-1.15	112.92	113.56	111.67	387862
1777416000	113.01	0	0.00	113.9	114.075	112.34	339491
1777329600	113.01	0.32	0.28	112.69	113.78	112.69	400995
1777070400	112.69	-0.2	-0.18	112.97	114.12	111.225	512495
1776984000	112.89	0.27	0.24	112.98	114.49	112.87	709366
1776897600	112.62	-0.58	-0.51	113.26	116.0055	112.5	610948
1776811200	113.2	-1.01	-0.88	114.33	115.02	112.89	386891
1776724800	114.21	-1.04	-0.90	115.23	116.105	114.19	479027
1776465600	115.25	1.42	1.25	113.5	115.85	113.5	489948
1776379200	113.83	1.13	1.00	112.93	114.7	112.75	541949
1776292800	112.7	-0.33	-0.29	112.93	113.39	111.41	457170
1776206400	113.03	-0.55	-0.48	113.19	113.805	112.7	381248
1776120000	113.58	-1.08	-0.94	114.48	114.695	111.63	618490
1775860800	114.66	-0.27	-0.23	115.22	116.48	114.65	397480
1775774400	114.93	1.37	1.21	112.94	114.98	112.84	386770
1775688000	113.56	0.23	0.20	113.07	114	112.7475	564096
1775601600	113.33	-0.93	-0.81	114.11	114.52	113.31	399285
1775515200	114.26	1.5	1.33	112.39	114.5	111.91	489062
1775169600	112.76	1.5	1.35	111.82	112.795	110.6428	419929
1775083200	111.26	-1.4	-1.24	111.62	112.26	110.68	509536
1774996800	112.66	0.21	0.19	112.74	113.2	111.59	499873
1774910400	112.45	0.34	0.30	112.71	113.33	111.81	605428
1774651200	112.11	0.29	0.26	111.8	113.18	111.13	581774
1774564800	111.82	1.03	0.93	110.46	113.1	109.78	541961
1774478400	110.79	0.73	0.66	110.11	111.03	108.24	601602
1774392000	110.06	-0.39	-0.35	110.09	112.02	109.82	615290
1774305600	110.45	1.29	1.18	110.14	111.405	108.97	701583