Interpublic Group of Companies Inc【IPG】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	-0.76	-2.7328299173	27.81	27.97	26.43	5870510	27.05915752	CS
4	-1.06	-3.77090003557	28.11	29.52	26.43	5165168	27.99055129	CS
12	-2.19	-7.48974008208	29.24	32.6	26.3	6046569	28.87012857	CS
26	-3.79	-12.2892347601	30.84	32.73	26.3	4811538	29.61939077	CS
52	-4.86	-15.2303353181	31.91	35.17	26.3	4417818	30.22592328	CS
156	-7.87	-22.5372279496	34.92	40.95	25.14	3997728	31.94488032	CS
260	1.95	7.76892430279	25.1	40.95	11.63	4066788	29.26744536	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
1739576400	27.05	0.09	0.33	27.13	27.28	26.87	6049636
1739490000	26.96	0.18	0.67	26.63	27.019	26.51	8240459
1739403600	26.78	-0.39	-1.44	27.31	27.31	26.43	7117600
1739317200	27.17	-0.01	-0.04	27.03	27.245	26.93	4144995
1739230800	27.18	-0.31	-1.13	27.64	27.73	27.065	6125090
1738971600	27.49	-0.23	-0.83	27.81	27.97	27.46	3826193
1738885200	27.72	-0.26	-0.93	27.99	28.3	27.54	6673647
1738798800	27.98	-0.82	-2.85	28.8	28.92	27.29	8757035
1738712400	28.8	-0.2	-0.69	29.01	29.25	28.71	5020416
1738626000	29	0.33	1.15	28.43	29.24	28.27	5890090
1738366800	28.67	-0.04	-0.14	28.5	29.095	28.5	6291859
1738280400	28.71	-0.07	-0.24	28.91	28.98	28.555	3006672
1738194000	28.78	-0.07	-0.24	28.76	29.15	28.66	3664513
1738107600	28.85	-0.43	-1.47	29.28	29.34	28.83	2857989
1738021200	29.28	0.74	2.59	28.77	29.52	28.77	3327367
1737762000	28.54	0.33	1.17	28.43	28.84	28.36	3768488
1737675600	28.21	0	0.00	28.21	28.21	28.21	0
1737589200	28.21	-0.01	-0.04	28.23	28.31	27.87	3720339
1737502800	28.22	0.39	1.40	28.03	28.43	27.965	5789387
1737157200	27.83	-0.06	-0.22	28.11	28.24	27.78	5109237
1737070800	27.89	0.11	0.40	27.8	28.107	27.76	4394714
1736984400	27.78	0.48	1.76	27.6	27.89	27.455	4663024
1736898000	27.3	0.48	1.79	26.89	27.535	26.89	8082876
1736811600	26.82	0.18	0.68	26.44	26.96	26.3	7080295
1736552400	26.64	-0.89	-3.23	27.04	27.4	26.6	6780389
1736379600	27.53	-0.17	-0.61	27.57	27.61	27.33	3286061
1736293200	27.7	-0.29	-1.04	28.04	28.25	27.615	5023816
1736206800	27.99	-0.14	-0.50	28.11	28.34	27.83	4900307
1735947600	28.13	0	0.00	28.18	28.28	27.89	3460304
1735861200	28.13	0.11	0.39	28.1	28.27	27.9137	2857156
1735688400	28.02	0.23	0.83	27.83	28.24	27.75	2741495
1735602000	27.79	-0.32	-1.14	27.92	28	27.58	3106486
1735342800	28.11	-0.44	-1.54	28.41	28.6	28.11	2975014
1735256400	28.55	0.21	0.74	28.25	28.665	28.12	2318264
1735077840	28.34	-0.16	-0.56	28.41	28.47	28.115	1773317
1734997200	28.5	-0.57	-1.96	28.99	29.14	28.34	3679639
1734738000	29.07	0.44	1.54	28.69	29.34	28.42	20650398
1734651600	28.63	-0.44	-1.51	29.12	29.41	28.6	8360586
1734565200	29.07	-0.1	-0.34	29.21	29.98	29.05	6230685
1734478800	29.17	-0.75	-2.51	29.7	29.98	29.08	5569112
1734392400	29.92	0.03	0.10	29.8	30.355	29.75	7748561
1734133200	29.89	0.11	0.37	29.72	29.94	29.36	4246653
1734046800	29.78	-0.32	-1.06	30.01	30.41	29.71	4583112
1733960400	30.1	-0.28	-0.92	30.4	30.67	30.1	8344901
1733874000	30.38	0.08	0.26	30.1	31.27	29.83	14260145
1733787600	30.3	1.04	3.55	32.955	33.049999	30.24	34988550
1733528400	29.26	-0.22	-0.75	29.68	29.72	29.1	3557588
1733442000	29.48	0.24	0.82	29.31	29.665	29.2	6270330
1733355600	29.24	-0.66	-2.21	29.78	29.895	29.22	5076787
1733269200	29.9	-0.22	-0.73	30.11	30.22	29.79	7341086
1733182800	30.12	-0.69	-2.24	30.54	30.57	29.93	4901948
1732917840	30.81	0.33	1.08	30.665	31	30.52	2885116
1732750800	30.48	-0.15	-0.49	30.94	31.01	30.34	4615327
1732664400	30.63	-0.05	-0.16	30.5	30.83	30.395	4972232
1732578000	30.68	1.1	3.72	29.83	30.72	29.74	8457066
1732318800	29.58	0.43	1.48	29.16	29.7	29.05	6026675
1732232400	29.15	0.77	2.71	28.41	29.26	28.27	5054906
1732146000	28.38	0.72	2.60	27.62	28.45	27.53	6762699
1732059600	27.66	0.14	0.51	27.24	27.77	27.06	5294146
1731973200	27.52	0.43	1.59	27.04	27.545	26.88	6702013