Ingersoll Rand PLC【IR】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	1.89	2.67819186623	70.57	72.56	69.71	3665032	71.34257901	CS
4	-3.28	-4.33060470029	75.74	76	68.07	3936614	71.28130895	CS
12	-10.55	-12.7093121311	83.01	89.1	68.07	3634248	78.0389401	CS
26	-7.31	-9.16384605742	79.77	100.96	68.07	3633418	84.11018514	CS
52	-11.24	-13.4289127838	83.7	100.96	68.07	3362025	82.39836409	CS
156	9.84	15.7138294475	62.62	106.03	59.2	2833322	82.49153985	CS
260	24.39	50.7385063449	48.07	106.03	39.285	2711293	70.82461441	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
1780958400	72.46	0.21	0.29	71.68	74.03	71.67	4379275
1780699200	72.25	0.24	0.33	71.64	72.37	71.29	3923378
1780612800	72.01	1.94	2.77	71.29	72.56	70.57	3424043
1780526400	70.07	-1.55	-2.16	71.21	72.16	69.9	4248563
1780440000	71.62	0.66	0.93	71.55	72.25	70.965	3235160
1780353600	70.96	-0.68	-0.95	70.57	71.48	69.71	3493603
1780094400	71.64	0.65	0.92	70.56	72.67	69.72	5366864
1780008000	70.99	0.03	0.04	70.61	71.11	69.1601	4192113
1779921600	70.96	-1.47	-2.03	72.68	72.95	70.89	3810242
1779835200	72.43	1.52	2.14	71.56	72.51	71.11	4309653
1779489600	70.91	0.63	0.90	70.7	71.53	69.64	4447995
1779403200	70.28	-0.09	-0.13	69.61	70.37	68.28	5171635
1779316800	70.37	1.83	2.67	68.95	70.655	68.41	5200956
1779230400	68.54	-1.43	-2.04	69.52	69.735	68.07	2380944
1779144000	69.97	-0.38	-0.54	71.35	71.35	69.63	3167827
1778884800	70.35	-1.47	-2.05	70.76	71.125	70.23	2870999
1778798400	71.82	0.43	0.60	72.16	72.46	70.26	3520704
1778712000	71.39	-1.82	-2.49	73.14	73.15	70.97	5484753
1778625600	73.21	-1.49	-1.99	76	76	72.19	3690803
1778539200	74.7	-1.05	-1.39	75.74	75.7825	74.65	2855009
1778280000	75.75	-1.75	-2.26	78.06	78.19	75.48	2808394
1778193600	77.5	-1.15	-1.46	79.14	79.88	76.99	3833167
1778107200	78.65	2.83	3.73	78.1	80.13	77.585	4848875
1778020800	75.82	0.26	0.34	76.41	76.875	75.68	2641571
1777934400	75.56	-2.43	-3.12	77.53	78.245	75.31	4421630
1777675200	77.99	-1.87	-2.34	80.09	80.4	77.24	3472036
1777588800	79.86	2.4	3.10	78	80.01	76.96	3752396
1777502400	77.46	-3.73	-4.59	79.57	80.25	76.81	6022422
1777416000	81.19	-2.82	-3.36	83.46	83.46	80.48	5369115
1777329600	84.01	0.2	0.24	83.15	85.06	83.14	5005133
1777070400	83.81	-1.14	-1.34	84.09	85.36	83.21	4511080
1776984000	84.95	1.25	1.49	84.26	85.55	83.43	3898244
1776897600	83.7	-1.11	-1.31	85.77	86.145	83.12	2608736
1776811200	84.81	-1.2	-1.40	86.22	87.52	84.775	2406858
1776724800	86.01	0.21	0.24	85.33	86.14	85.17	2107108
1776465600	85.8	2.13	2.55	84.84	87.24	84.53	6630984
1776379200	83.67	0.28	0.34	83.58	84.735	83.055	3299460
1776292800	83.39	-4.93	-5.58	87.7	88.07	82.51	5978246
1776206400	88.32	0.63	0.72	86.26	89.1	86.26	3667802
1776120000	87.69	2.31	2.71	84.98	88.1785	84.9	2965884
1775860800	85.38	-1.65	-1.90	87.32	87.32	85.16	3172466
1775774400	87.03	2.36	2.79	83.98	87.62	83.98	2977694
1775688000	84.67	5.12	6.44	81.93	85.22	81.93	3093739
1775601600	79.55	0.85	1.08	78.28	79.6	78.03	3053172
1775515200	78.7	0.79	1.01	77.61	78.7	76.8	2044979
1775169600	77.91	-2.09	-2.61	77.75	79.49	76.01	2649589
1775083200	80	-0.12	-0.15	80.25	81.715	79.97	2394903
1774996800	80.12	3.18	4.13	78.53	80.6313	77.56	2922326
1774910400	76.94	-2.51	-3.16	79.31	79.66	76.705	3951860
1774651200	79.45	-1.94	-2.38	80.94	81.06	78.79	3016182
1774564800	81.39	-2.26	-2.70	82.66	84.1	81.235	1731928
1774478400	83.65	0.5	0.60	84.3	84.78	82.49	2052952
1774392000	83.15	0.86	1.05	81.13	83.66	80.565	2770030
1774305600	82.29	0.9	1.11	83.95	84.73	82.27	2059006
1774046400	81.39	-0.77	-0.94	81.9	82.82	80.66	4280415
1773960000	82.16	0.13	0.16	81	83.01	80.11	4070066
1773873600	82.03	-2.03	-2.41	83.85	84.57	81.94	2822826
1773787200	84.06	0.25	0.30	84.66	84.71	82.07	2360217
1773700800	83.81	1.68	2.05	83.01	84.81	82.99	4302890
1773441600	82.13	0.96	1.18	81.99	82.21	79.76	8087165
1773355200	81.17	-4	-4.70	83.89	84.46	81.02	3345673
1773268800	85.17	-1.25	-1.45	85.51	85.83	84.22	2169209
1773182400	86.42	-0.24	-0.28	85.82	88.12	85.52	2825270
1773096000	86.66	0.23	0.27	84.56	87.02	82.95	2742457