International Paper Company【IP】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	5.65	17.761710154	31.81	37.83	31.81	7759188	35.896386	CS
4	6.9	22.5785340314	30.56	37.83	30.175	6182178	33.91651308	CS
12	1.36	3.76731301939	36.1	38.06	29.26	6832572	33.7488426	CS
26	-1.52	-3.899435608	38.98	50.25	29.26	6767831	37.88160279	CS
52	-8.59	-18.6536373507	46.05	56.13	29.26	5652208	40.70222147	CS
156	5.96	18.9206349206	31.5	60.36	29.26	5223159	43.53187871	CS
260	-22.13	-37.1371035409	59.59	62.7	29.005	4372709	43.29636653	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
1781736000	36.16	0.01	0.03	36.08	37.31	35.845	6903022
1781649600	36.15	-0.24	-0.66	36.52	37.15	35.92	5302103
1781563200	36.39	0.24	0.66	37	37.81	36.32	7482498
1781304000	36.15	1.2	3.43	35.28	36.215	34.64	9354966
1781217600	34.95	3.1	9.73	31.81	35.225	31.81	9753353
1781131200	31.85	-2.27	-6.65	33.85	34.02	31.78	6302716
1781044800	34.12	1.26	3.83	33.17	34.13	32.79	5655986
1780958400	32.86	-0.75	-2.23	33.25	33.43	32.659999	3922957
1780699200	33.61	-0.27	-0.80	33.54	34.2892	33.17	5140497
1780612800	33.88	0.48	1.44	33.96	34.53	33.39	5366700
1780526400	33.4	-0.43	-1.27	33.42	33.86	33.08	5033365
1780440000	33.83	0.14	0.42	33.39	34.27	33.215	5581955
1780353600	33.69	0.22	0.66	32.939999	33.825	32.32	6008148
1780094400	33.47	0.15	0.45	32.939999	33.825	32.67	8824107
1780008000	33.32	0.9	2.78	32	33.47	31.6	4940174
1779921600	32.42	0.46	1.44	32.25	32.74	31.985	4588739
1779835200	31.96	0.67	2.14	31.69	32.1	31.54	4954700
1779489600	31.29	-0.21	-0.67	31.19	31.49	30.935	6174345
1779403200	31.5	0.62	2.01	30.56	32	30.175	6171055
1779316800	30.88	1.5	5.11	29.66	30.9	29.26	6553175
1779230400	29.38	-1.02	-3.36	30.25	30.35	29.36	5007998
1779144000	30.4	0.14	0.46	30.45	31.09	30.28	5747208
1778884800	30.26	-1.34	-4.24	31.26	31.51	30.125	6547701
1778798400	31.6	-0.38	-1.19	32.35	32.369999	31.53	6712858
1778712000	31.98	-0.89	-2.71	32.759999	33.265	31.94	5726236
1778625600	32.869999	0.4	1.23	32.77	33.159	32.14	5460973
1778539200	32.47	-0.56	-1.70	33.009999	33.009999	32.45	4692518
1778280000	33.03	-0.05	-0.15	33.24	33.409999	32.72	4919365
1778193600	33.08	-0.44	-1.31	33.72	34.12	33.025	6466839
1778107200	33.52	1.66	5.21	32.82	33.77	32.61	9573385
1778020800	31.86	0.66	2.12	31.58	32.244999	31.16	7690428
1777934400	31.2	-0.56	-1.76	32.42	33.1	31.125	7544616
1777675200	31.76	1.34	4.40	30.72	32.115	30.17	13281537
1777588800	30.42	-3.16	-9.41	31.59	32	29.45	18110106
1777502400	33.58	-0.44	-1.29	33.85	34.12	33.295	8275510
1777416000	34.02	1.37	4.20	32.909999	34.25	32.369999	8240286
1777329600	32.65	0	0.00	32.59	33.28	32.13	9655133
1777070400	32.65	-0.89	-2.65	33.38	33.59	32.53	7838640
1776984000	33.54	0.21	0.63	33.22	34.075	33.22	10063008
1776897600	33.33	-2.11	-5.95	35.91	35.93	32.92	8044572
1776811200	35.44	-1.45	-3.93	37.01	37.2	35.24	4267106
1776724800	36.89	-0.24	-0.65	37.18	37.565	36.76	6230576
1776465600	37.13	0.94	2.60	36.82	38.06	36.655	6013032
1776379200	36.19	-0.32	-0.88	36.46	36.84	36.16	5692118
1776292800	36.51	-0.03	-0.08	36.56	36.87	36.25	3628282
1776206400	36.54	-0.11	-0.30	36.82	37.05	36.35	4636307
1776120000	36.65	0.15	0.41	36.28	36.705	35.62	6370442
1775860800	36.5	-0.28	-0.76	36.98	37.34	36.43	4255945
1775774400	36.78	-0.29	-0.78	36.52	37.21	36.27	6499986
1775688000	37.07	2.53	7.32	36.79	37.08	36.32	9462790
1775601600	34.54	-0.39	-1.12	34.68	34.71	34.19	5498702
1775515200	34.93	0.14	0.40	34.47	35.4	34.47	8068506
1775169600	34.79	-0.87	-2.44	34.65	35.4	33.88	6282572
1775083200	35.66	-0.04	-0.11	36	36.48	35.3421	6181521
1774996800	35.7	0.7	2.00	35.62	35.91	34.8	11874866
1774910400	35	-0.45	-1.27	35.5	35.79	34.93	5742235
1774651200	35.45	-0.7	-1.94	35.82	36.45	35.42	5474186
1774564800	36.15	-0.32	-0.88	36.1	37	35.77	6496522
1774478400	36.47	0.33	0.91	36.67	36.95	35.76	5871276
1774392000	36.14	0.58	1.63	35.03	36.79	35.03	8415824
1774305600	35.56	1.8	5.33	34.63	36.28	34.26	9052415
1774046400	33.76	-0.24	-0.71	34.07	34.35	33.57	12455367
1773960000	34	-1.9	-5.29	35.26	35.26	33.65	9732058
1773873600	35.9	-1.49	-3.99	36.85	36.99	35.81	5221724