Ingersoll Rand Inc【5GD】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	3.14	4.59467369037	68.34	72.14	67.08	41	69.0080978	DE
4	10.1	16.4548712936	61.38	72.14	60.28	52	63.59041124	DE
12	3.26	4.77865728525	68.22	75.26	59.16	75	65.85517618	DE
26	3.160001	4.62529427145	68.319999	84.48	59.16	108	73.33591431	DE
52	-0.28	-0.390189520624	71.76	84.48	59.16	120	70.19886525	DE
156	6.48	9.96923076923	65	100.6	56	328	81.19308396	DE
260	6.48	9.96923076923	65	100.6	56	328	81.19308396	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	71.58	-0.56	-0.78	71.88	71.88	71.459999	81
1782419100	72.14	5.06	7.54	72.14	72.14	72.14	50
1782332700	67.08	-0.34	-0.50	67.08	67.08	67.08	1
1782246300	67.42	-0.4	-0.59	67.64	67.959999	67.08	54
1782159900	67.819999	-0.1	-0.15	68.34	68.34	67.819999	58
1781900700	67.92	0	0.00	67.92	67.92	67.92	0
1781814300	67.92	0	0.00	67.92	67.92	67.92	0
1781727900	67.92	1.9	2.88	67.92	67.92	67.92	8
1781641500	66.019999	1.32	2.04	66.019999	66.019999	66.019999	1
1781555100	64.7	1.68	2.67	64.7	64.7	64.7	2
1781295900	63.02	-0.68	-1.07	63.02	63.02	63.02	2
1781209500	63.7	0	0.00	63.7	63.7	63.7	0
1781123100	63.7	0.02	0.03	63.46	63.7	63.18	143
1781036700	63.68	0.14	0.22	63.3	63.68	63.3	41
1780950300	63.54	1.84	2.98	62.88	63.54	62.52	101
1780691100	61.7	1.42	2.36	61.7	61.7	61.7	16
1780604700	60.28	0	0.00	60.28	60.28	60.28	0
1780518300	60.28	0	0.00	60.28	60.28	60.28	0
1780431900	60.28	-0.8	-1.31	60.5	60.5	60.28	222
1780345500	61.08	-0.8	-1.29	61.78	61.78	60.72	44
1780086300	61.88	1.14	1.88	61.38	61.88	61.02	35
1779999900	60.74	-0.74	-1.20	60.66	60.74	60.66	30
1779913500	61.48	0.5	0.82	62.5	62.5	61.48	32
1779827100	60.98	-0.18	-0.29	61.02	61.02	60.98	61
1779740700	61.16	0.1	0.16	61.72	61.72	61.16	3
1779481500	61.06	0.86	1.43	61.06	61.06	61.06	5
1779395100	60.2	0	0.00	60.2	60.2	60.2	0
1779308700	60.2	0.76	1.28	59.5	60.2	59.16	386
1779222300	59.44	-0.94	-1.56	59.86	59.86	59.44	75
1779135900	60.38	-0.22	-0.36	60.38	60.38	60.38	2
1778876700	60.6	-0.9	-1.46	61.1	61.4	60.6	362
1778790300	61.5	-0.62	-1.00	61.5	61.5	61.5	2
1778703900	62.12	-1.76	-2.76	62.94	62.94	62.12	60
1778617500	63.88	0	0.00	63.88	63.88	63.88	0
1778531100	63.88	-1.88	-2.86	64.019999	64.019999	63.78	81
1778271900	65.76	-0.8	-1.20	65.72	65.76	65.72	26
1778185500	66.56	-0.86	-1.28	67.36	67.38	66.56	7
1778099100	67.42	2.94	4.56	65.36	67.42	65.34	320
1778012700	64.48	-1.68	-2.54	65.099999	65.099999	64.48	2
1777926300	66.16	-1.38	-2.04	66.92	66.92	65.98	58
1777580700	67.54	-1.82	-2.62	67.54	67.54	67.54	6
1777494300	69.36	-2.74	-3.80	68.84	69.36	68.84	196
1777407900	72.099999	0	0.00	72.099999	72.099999	72.099999	0
1777321500	72.099999	0	0.00	72.099999	72.099999	72.099999	0
1777062300	72.099999	0.62	0.87	72.099999	72.099999	72.099999	4
1776975900	71.48	-0.18	-0.25	71.48	71.48	71.48	1
1776889500	71.66	-1	-1.38	72.9	72.9	71.66	315
1776803100	72.66	-0.06	-0.08	72.819999	72.9	72.66	301
1776716700	72.72	-0.46	-0.63	72.92	72.92	72.72	69
1776457500	73.18	2.06	2.90	71.16	73.2	71.16	75
1776371100	71.12	0.96	1.37	70.44	71.12	70.44	5
1776284700	70.16	-3.86	-5.21	75.26	75.26	70.16	54
1776198300	74.02	0	0.00	74.02	74.02	74.02	0
1776111900	74.02	0	0.00	74.02	74.02	74.02	0
1775852700	74.02	0.84	1.15	74.02	74.02	74.02	1
1775766300	73.18	1.9	2.67	73.18	73.18	73.18	91
1775679900	71.28	3.66	5.41	70.099999	71.28	70.099999	51
1775593500	67.62	-2.14	-3.07	68.22	68.22	67.62	3
1775161500	69.76	0	0.00	69.76	69.76	69.76	0
1775075100	69.76	2.46	3.66	69.9	69.9	69.72	3
1774988700	67.3	-1.16	-1.69	67.3	67.3	67.3	1
1774902300	68.459999	-1.3	-1.86	69.9	69.92	68.2	795
1774646700	69.76	-2.88	-3.96	70.64	70.64	69.76	190