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	1.32	2.15053763441	61.38	61.88	60.28	100	60.58299003	DE
4	-3.02	-4.59525258673	65.72	65.76	59.16	89	60.8141655	DE
12	-8.399999	-11.8143447513	71.099999	75.26	59.16	107	67.79315424	DE
26	-5.88	-8.57392825897	68.58	84.48	59.16	107	73.53533028	DE
52	-10.44	-14.2739950779	73.14	84.48	59.16	121	70.33427402	DE
156	-2.3	-3.53846153846	65	100.6	56	338	81.3608636	DE
260	-2.3	-3.53846153846	65	100.6	56	338	81.3608636	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
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
1774560300	72.64	0	0.00	72.64	72.64	72.64	0
1774473900	72.64	2.78	3.98	72.64	72.64	72.64	139
1774387500	69.86	-2.76	-3.80	70.7	70.7	69.86	5
1774301100	72.62	1.62	2.28	70.08	72.62	70.08	312
1774041900	71	-0.06	-0.08	71	71	71	1
1773955500	71.06	-0.62	-0.86	71.319999	71.319999	71.06	265
1773869100	71.68	-0.36	-0.50	71.68	71.68	71.68	40
1773782700	72.04	-1.28	-1.75	72.04	72.04	72.04	1
1773696300	73.319999	2.2	3.09	72.52	73.319999	72.319999	229
1773437100	71.12	0.28	0.40	71.099999	71.12	71.099999	65
1773350700	70.84	-3.32	-4.48	70.84	70.84	70.84	30
1773264300	74.16	-0.52	-0.70	74.16	74.16	74.16	4
1773177900	74.68	1.56	2.13	74.68	74.68	74.68	1
1773091500	73.12	-1.74	-2.32	74.16	74.16	72.42	102
1772832300	74.86	-3.08	-3.95	75.319999	75.319999	74.86	36