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	3.2	2.04603580563	156.4	160.4	148.69999	129	152.63987063	DE
4	-7.7	-4.60251046025	167.3	169.69999	148.69999	506	162.6750876	DE
12	7.3	4.79317137229	152.3	173.4	146.4	223	162.74222374	DE
26	36.8	29.9674267101	122.8	173.4	116	279	141.0998703	DE
52	55.2	52.8735632184	104.4	173.4	100.4	274	131.40557774	DE
156	40.2	33.6683417085	119.4	173.4	88	238	119.78993817	DE
260	40.2	33.6683417085	119.4	173.4	88	238	119.78993817	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	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
1774988700	158	2.7	1.74	157.19999	160	156.4	134
1774902300	155.3	1.2	0.78	157.1	157.1	154.9	8
1774646700	154.1	2.2	1.45	153.6	154.5	152.8	15
1774560300	151.9	0.6	0.40	151	152	150.1	15
1774473900	151.3	2.9	1.95	151	151.3	151	6
1774387500	148.4	-1.1	-0.74	148.3	148.4	148.3	96
1774301100	149.5	-3.7	-2.42	146.4	149.5	146.4	19
1774041900	153.19999	0	0.00	153.19999	153.19999	153.19999	0
1773955500	153.19999	-3.4	-2.17	152.3	153.6	152.3	51
1773869100	156.6	2.3	1.49	158.6	158.6	156.6	15
1773782700	154.3	0	0.00	154.3	154.3	154.3	0
1773696300	154.3	2	1.31	152.8	154.6	152.8	52
1773437100	152.3	-1.5	-0.98	152.3	152.3	152.3	7
1773350700	153.8	-1.9	-1.22	156.3	156.3	153.4	103
1773264300	155.69999	-3.5	-2.20	156.69999	156.69999	155.69999	2
1773177900	159.19999	3.8	2.45	161.1	161.1	159.19999	4
1773091500	155.4	-6.6	-4.07	156.3	156.3	153.69999	305