Ipsen SA【I7G】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	5.5	3.34549878345	164.4	176	160.9	126	166.97717875	DE
4	19.1	12.6657824934	150.8	176	148.69999	155	159.84639237	DE
12	-3.1	-1.79190751445	173	176	148.69999	250	162.62323847	DE
26	52.1	44.2275042445	117.8	176	116	183	156.34943261	DE
52	68.4	67.3891625616	101.5	176	100.9	281	132.82216367	DE
156	50.5	42.2948073702	119.4	176	92.95	236	120.51773013	DE
260	50.5	42.2948073702	119.4	176	92.95	236	120.51773013	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
1782851100	170.5	4.1	2.46	167	170.5	164.8	163
1782764700	166.4	5.5	3.42	163.5	166.4	163.5	403
1782505500	160.9	-1.7	-1.05	160.9	160.9	160.9	41
1782419100	162.6	-0.6	-0.37	162.4	162.6	162.4	3
1782332700	163.19999	1.6	0.99	164.4	164.9	163.19999	21
1782246300	161.6	5.5	3.52	159.69999	162	159.69999	18
1782159900	156.1	0.6	0.39	155.8	156.1	155.5	4
1781900700	155.5	2	1.30	154.5	155.5	154.5	262
1781814300	153.5	-6.1	-3.82	160.4	160.4	153.4	88
1781727900	159.6	3.6	2.31	156.69999	159.6	155.8	1057
1781641500	156	0	0.00	156	156	156	0
1781555100	156	-1.1	-0.70	159.3	159.3	156	8
1781295900	157.1	-0.3	-0.19	156.19999	157.1	156.19999	14
1781209500	157.4	-0.5	-0.32	155.5	157.8	154.3	171
1781123100	157.9	0	0.00	157.9	157.9	157.9	0
1781036700	157.9	0	0.00	157.9	157.9	157.9	0
1780950300	157.9	-2.5	-1.56	159.5	159.6	157.4	14
1780691100	160.4	7.9	5.18	156	160.4	156	135
1780604700	152.5	1.8	1.19	152.19999	152.5	152.19999	2
1780518300	150.69999	-0.5	-0.33	150.8	151.5	148.69999	230
1780431900	151.19999	-3.2	-2.07	152.4	152.4	151.19999	99
1780345500	154.4	-0.8	-0.52	157.1	160.1	152.3	275
1780086300	155.19999	-0.9	-0.58	156.4	156.8	155.19999	41
1779999900	156.1	-2.1	-1.33	156.1	156.1	156.1	46
1779913500	158.19999	-2	-1.25	159.4	159.5	158.19999	237
1779827100	160.19999	0	0.00	160.19999	160.19999	160.19999	0
1779740700	160.19999	-2	-1.23	163.6	163.6	160.19999	8
1779481500	162.19999	2.3	1.44	162.3	163.1	160.1	95
1779395100	159.9	0	0.00	159.9	159.9	159.9	1
1779308700	159.9	1.9	1.20	158.5	159.9	158.4	17
1779222300	158	3.2	2.07	157.5	158	157.5	1231
1779135900	154.8	-12.7	-7.58	168	168	153	199
1778876700	167.5	1.6	0.96	166.3	167.5	166.3	54
1778790300	165.9	0	0.00	166.3	166.3	165.9	7
1778703900	165.9	1	0.61	167.1	167.1	165.9	3
1778617500	164.9	0.3	0.18	163.3	165.3	163.19999	4545
1778531100	164.6	-2.8	-1.67	169.6	169.69999	164.6	2527
1778271900	167.4	-2	-1.18	167.3	167.4	167.19999	5
1778185500	169.4	-4	-2.31	170.9	170.9	169.4	88
1778099100	173.4	5	2.97	170.1	173.4	169.3	26
1778012700	168.4	1.5	0.90	168.4	168.4	168.4	4
1777926300	166.9	1.9	1.15	166.3	166.9	165.5	11
1777580700	165	0.8	0.49	160.5	165.1	160.5	504
1777494300	164.19999	-0.6	-0.36	164.6	164.6	164	150
1777407900	164.8	0	0.00	164.8	164.8	164.8	0
1777321500	164.8	0.5	0.30	163.3	165	163.3	20
1777062300	164.3	0.1	0.06	165.3	165.3	164.3	2
1776975900	164.19999	1.7	1.05	164	166	163.1	71
1776889500	162.5	0.5	0.31	162.5	162.5	162.5	4
1776803100	162	0.7	0.43	163.3	163.3	161.69999	8
1776716700	161.3	-0.2	-0.12	159.9	161.3	159.9	5
1776457500	161.5	-3	-1.82	164.9	164.9	160.6	65
1776371100	164.5	-1.5	-0.90	163.3	164.5	162.5	50
1776284700	166	0.3	0.18	163.4	166	163.4	38
1776198300	165.69999	-2.3	-1.37	168	168	165.1	141
1776111900	168	-1.6	-0.94	169	169	167.9	19
1775852700	169.6	6.5	3.99	168.9	169.6	168.1	104
1775766300	163.1	-0.2	-0.12	163.1	163.1	163.1	1
1775679900	163.3	-0.4	-0.24	173	173	162.5	168
1775593500	163.69999	-3.4	-2.03	165.9	167.5	163.3	201
1775161500	167.1	-0.5	-0.30	164.9	167.1	163.6	15
1775075100	167.6	9.6	6.08	161.6	167.6	161.6	59