Intrepid Potash Inc【IPI】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	-2.67	-6.83213920164	39.08	40.5	36.22	230210	37.89394383	CS
4	-3.13	-7.91603439555	39.54	48	36.22	235554	40.96881002	CS
12	-12.55	-25.6331699346	48.96	50.34	34.95	331462	41.20307353	CS
26	10.75	41.8939984412	25.66	50.34	25.04	267675	38.24878286	CS
52	-1.84	-4.81045751634	38.25	50.34	22.55	215241	35.23985426	CS
156	17.04	87.9710893134	19.37	50.34	17.52	156270	29.8756743	CS
260	6.88	23.2983406705	29.53	121.72	17.23	206129	42.60836104	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
1780526400	36.41	-1.66	-4.36	38.01	38.54	36.22	358428
1780440000	38.07	-0.12	-0.31	38	39.18	38	154372
1780353600	38.19	-0.88	-2.25	40.05	40.5	38.14	334940
1780094400	39.07	-0.36	-0.91	39.17	39.715	38.81	167644
1780008000	39.43	0.67	1.73	39.08	39.76	38.7	135665
1779921600	38.76	-1.04	-2.61	39.02	39.63	38.27	129763
1779835200	39.8	0.29	0.73	39.03	40.175	39.02	153472
1779489600	39.51	-0.83	-2.06	40.42	40.95	39.0023	138839
1779403200	40.34	0.04	0.10	40.47	41.52	39.509	128744
1779316800	40.3	-1.01	-2.44	40.88	41.335	39.26	186387
1779230400	41.31	0.12	0.29	41.12	41.695	39.83	175409
1779144000	41.19	-0.66	-1.58	41.39	42.1	40.115	187273
1778884800	41.85	-0.78	-1.83	42.44	43.75	41.67	223754
1778798400	42.63	-2.77	-6.10	44.72	44.99	42.3	254948
1778712000	45.4	-1.28	-2.74	47.14	48	44.2801	319562
1778625600	46.68	2.93	6.70	43.46	47.32	43.02	466770
1778539200	43.75	5.94	15.71	37.03	43.8	37.03	394507
1778280000	37.81	-0.8	-2.07	38.1	38.43	37.13	193353
1778193600	38.61	0.94	2.50	39.54	39.8	36.66	371699
1778107200	37.67	-2.44	-6.08	38.49	39.8085	37.3801	232413
1778020800	40.11	0.77	1.96	39.04	40.48	38.36	175093
1777934400	39.34	-0.38	-0.96	39.92	40.27	38.79	182590
1777675200	39.72	0.15	0.38	39.69	40.47	38.23	191310
1777588800	39.57	1.06	2.75	37.84	40.47	37.81	285618
1777502400	38.51	0.98	2.61	38.11	39.69	38.02	302753
1777416000	37.53	-0.4	-1.05	38.79	38.8327	37.1719	127537
1777329600	37.93	1.02	2.76	37.46	37.94	36.81	161038
1777070400	36.91	-0.5	-1.34	37.18	37.23	36.23	122700
1776984000	37.41	-0.29	-0.77	38.02	38.02	36.61	181818
1776897600	37.7	0.72	1.95	37.39	38.16	37.39	200110
1776811200	36.98	1.2	3.35	36	37.14	35.4	279643
1776724800	35.78	0.59	1.68	35.34	36.11	35.19	222286
1776465600	35.19	-4.09	-10.41	37.13	37.13	34.95	499472
1776379200	39.28	1.81	4.83	37.62	39.5	36.8301	306322
1776292800	37.47	-0.01	-0.03	37.44	38.3	37.28	204107
1776206400	37.48	-0.48	-1.26	37.54	38.03	36.82	265661
1776120000	37.96	0.61	1.63	38.025	38.32	37.29	261518
1775860800	37.35	-0.19	-0.51	37.16	37.9	37	238776
1775774400	37.54	-4.05	-9.74	41.26	43.27	37.35	379953
1775688000	41.59	0.24	0.58	37.289	41.68	37.05	691320
1775601600	41.35	-0.67	-1.59	42.84	44	41.31	350269
1775515200	42.02	-1.78	-4.06	43.92	44.98	41.785	260123
1775169600	43.8	1.72	4.09	43.425	45.49	43.23	372266
1775083200	42.08	-0.69	-1.61	42.32	43.21	40.7603	283609
1774996800	42.77	-1.3	-2.95	43.25	44.9999	41.59	415659
1774910400	44.07	-2.45	-5.27	46.57	47.7815	43.51	547876
1774651200	46.52	3.9	9.15	42.5	46.7	41.57	736442
1774564800	42.62	-1.83	-4.12	43.94	45.235	42.29	405292
1774478400	44.45	2.63	6.29	41.41	44.7	41.05	619533
1774392000	41.82	3.15	8.15	38.53	41.92	38.3	410752
1774305600	38.67	-0.09	-0.23	38.19	39.63	37.4801	382638
1774046400	38.76	0.35	0.91	38.47	39.0899	37	601285
1773960000	38.41	-1.64	-4.09	40	40	37.73	501056
1773873600	40.05	-1.89	-4.51	42.95	43.08	40.05	390713
1773787200	41.94	0.33	0.79	42.15	43.22	41.61	392303
1773700800	41.61	-3.65	-8.06	43.375	43.375	40.6001	789839
1773441600	45.26	-3.58	-7.33	48.55	48.55	43.79	762134
1773355200	48.84	4.69	10.62	48.96	50.34	46.2	1003311
1773268800	44.15	3.3	8.08	41.08	44.37	40.9	514494
1773182400	40.85	-1.32	-3.13	41	41.64	39	484921
1773096000	42.17	-0.36	-0.85	44.46	45.17	42.1	792523
1772840400	42.53	2.66	6.67	41.52	44.16	41.515	843640
1772754000	39.87	3.81	10.57	36.3	42.86	36.3	634684
1772667600	36.06	0.08	0.22	36.17	37.37	35.565	226127