Ingredion Inc【CNP】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	0.6	0.679886685552	88.25	90.3	85.5	97	87.91942149	DE
4	-1.1	-1.22290161201	89.95	90.35	85.5	56	88.37629351	DE
12	-7.25	-7.54422476587	96.1	100.1	85.5	58	92.19934491	DE
26	-5.89	-6.21701498839	94.74	102.55	85.5	50	94.66704515	DE
52	-33.5	-27.3804658766	122.35	122.35	85.5	43	98.54002708	DE
156	-6.2	-6.52288269332	95.05	147.5	84.25	72	113.46513816	DE
260	-6.2	-6.52288269332	95.05	147.5	84.25	72	113.46513816	DE

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
1781123100	90.3	2.85	3.26	86.9	90.3	86.9	158
1781036700	87.45	0.6	0.69	86.85	87.45	85.55	96
1780950300	86.85	-0.25	-0.29	87.5	87.55	86.65	148
1780691100	87.1	1.6	1.87	86.35	87.1	86.35	16
1780604700	85.5	-1.15	-1.33	88.25	88.25	85.5	66
1780518300	86.65	0	0.00	86.65	86.65	86.65	0
1780431900	86.65	-1.25	-1.42	86.35	88	86.35	26
1780345500	87.9	-1.8	-2.01	87.9	87.9	87.9	2
1780086300	89.7	-0.65	-0.72	89.7	89.7	89.7	111
1779999900	90.35	0.15	0.17	90.35	90.35	90.35	3
1779913500	90.2	2.6	2.97	90	90.2	89.95	98
1779827100	87.6	-1.85	-2.07	87.65	87.65	87.6	4
1779740700	89.45	0	0.00	89.45	89.45	89.45	1
1779481500	89.45	1.35	1.53	89.45	89.45	89.45	18
1779395100	88.1	0.7	0.80	87.7	88.1	87.7	29
1779308700	87.4	-0.6	-0.68	87.4	87.4	87.4	4
1779222300	88	-0.1	-0.11	88	88	88	35
1779135900	88.1	-0.2	-0.23	86.9	88.9	86.85	68
1778876700	88.3	1.35	1.55	87.1	88.8	87.05	162
1778790300	86.95	-3.35	-3.71	89.95	89.95	86.95	18
1778703900	90.3	0	0.00	90.3	90.3	90.3	0
1778617500	90.3	0	0.00	90.3	90.3	90.3	0
1778531100	90.3	-1.5	-1.63	90.3	90.3	90.3	2
1778271900	91.8	0.4	0.44	90.6	91.8	90.6	33
1778185500	91.4	-1.25	-1.35	91.45	91.45	89.7	8
1778099100	92.65	1.75	1.93	92.5	92.65	92.5	26
1778012700	90.9	-2.1	-2.26	92.5	92.5	86.5	160
1777926300	93	-1.95	-2.05	95.4	95.45	92.25	372
1777580700	94.95	-1.8	-1.86	96.25	96.25	94.95	27
1777494300	96.75	0.1	0.10	97.55	97.55	95.65	506
1777407900	96.65	-0.5	-0.51	95.65	96.65	95.65	14
1777321500	97.15	0.4	0.41	96.85	97.15	96.85	22
1777062300	96.75	0	0.00	96.75	96.75	96.75	0
1776975900	96.75	-0.85	-0.87	96.75	96.75	96.75	1
1776889500	97.6	0	0.00	97.6	97.6	97.6	0
1776803100	97.6	0	0.00	97.6	97.6	97.6	0
1776716700	97.6	0.25	0.26	98.5	98.5	97.6	4
1776457500	97.35	1.8	1.88	97.75	97.75	97.35	51
1776371100	95.55	0.2	0.21	95	97.5	95	5
1776284700	95.35	-1.95	-2.00	96.8	96.8	95.35	4
1776198300	97.3	0	0.00	97.3	97.3	97.3	0
1776111900	97.3	0	0.00	97.3	97.3	97.3	0
1775852700	97.3	-0.2	-0.21	97.3	97.3	97.3	1
1775766300	97.5	0.35	0.36	97.5	97.5	97.5	31
1775679900	97.15	-2.95	-2.95	97.15	97.15	97.15	30
1775593500	100.1	4.02	4.18	99.95	100.1	98.2	55
1775161500	96.08	0	0.00	96.08	96.08	96.08	0
1775075100	96.08	-1.44	-1.48	97.92	97.92	96.08	13
1774992300	97.52	0	0.00	97.52	97.52	97.52	0
1774905900	97.52	0	0.00	97.52	97.52	97.52	0
1774646700	97.52	1.68	1.75	97.46	97.52	97.46	3
1774560300	95.84	0	0.00	95.84	95.84	95.84	0
1774473900	95.84	0.24	0.25	94.52	95.84	94.52	13
1774387500	95.6	0.38	0.40	94.68	95.6	94.68	19
1774301100	95.22	0.52	0.55	93.48	95.22	93.48	21
1774041900	94.7	0	0.00	94.7	94.7	94.7	0
1773955500	94.7	-2.1	-2.17	96.1	96.1	94.7	50
1773869100	96.8	-2.24	-2.26	98.9	98.9	96.46	320
1773782700	99.04	-0.04	-0.04	97.8	99.04	97.8	101
1773696300	99.08	2.18	2.25	99.08	99.08	99.08	3
1773437100	96.9	0.24	0.25	96.9	96.9	96.9	1
1773350700	96.66	-0.78	-0.80	96.66	96.66	96.66	63
1773264300	97.44	-0.08	-0.08	97.38	97.44	97.38	3