Inpex Corporation【I8U】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	-0.34	-1.74180327869	19.52	20.34	18.1	256	19.09423167	DE
4	-1.79	-8.53600381497	20.97	21.79	18.1	485	20.50123529	DE
12	-4.95	-20.513883133	24.13	27.71	18.1	986	22.6636658	DE
26	1.235	6.88213987183	17.945	27.71	16.54	778	21.66177431	DE
52	7.28	61.1764705882	11.9	27.71	11.79	675	19.60260368	DE
156	5.68	42.0740740741	13.5	27.71	10.3	628	16.23667559	DE
260	5.68	42.0740740741	13.5	27.71	10.3	628	16.23667559	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	19.145	-0.56	-2.82	20.09	20.09	19.145	22
1780604700	19.7	-0.19	-0.93	19.7	19.7	19.7	60
1780518300	19.885	0.79	4.11	19.739999	20.34	19.739999	68
1780431900	19.1	0.1	0.50	19.295	19.295	19.1	9
1780345500	19.005	-0.75	-3.80	18.675	19.005	18.1	1129
1780086300	19.755	0.01	0.05	19.52	19.755	19.18	16
1779999900	19.745	0.19	0.95	19.995	19.995	19.57	174
1779913500	19.559999	-0.53	-2.64	19.62	19.62	19.559999	65
1779827100	20.09	-0.29	-1.42	20.09	20.09	20.09	1
1779740700	20.38	-0.65	-3.09	20.05	20.38	19.465	536
1779481500	21.03	0	0.00	21.03	21.03	21.03	0
1779395100	21.03	-0.35	-1.64	20.829999	21.03	20.69	2602
1779308700	21.38	0.18	0.85	21.66	21.66	21.38	159
1779222300	21.2	-0.21	-0.98	21.79	21.79	21.2	46
1779135900	21.41	0.33	1.57	21.309999	21.41	21.309999	240
1778876700	21.079999	-0.63	-2.90	21.68	21.68	21.079999	116
1778790300	21.71	0	0.00	21.71	21.71	21.71	0
1778703900	21.71	1.14	5.54	21.77	21.77	21.71	31
1778617500	20.57	0	0.00	20.57	20.57	20.57	0
1778531100	20.57	0.11	0.54	20.57	21.19	20.57	2866
1778271900	20.46	-0.44	-2.11	20.97	20.97	20.46	135
1778185500	20.899999	-0.24	-1.14	20.63	21.25	20.51	3629
1778099100	21.14	-1.26	-5.63	22.55	22.55	21.14	185
1778012700	22.4	-0.1	-0.44	22.51	22.51	22.32	137
1777926300	22.5	0.05	0.22	22.49	22.5	22.49	63
1777580700	22.45	0.12	0.54	22.52	22.95	22.28	1116
1777494300	22.33	0.15	0.68	22.33	22.33	22.33	132
1777407900	22.18	1.52	7.36	21.69	22.18	21.69	220
1777321500	20.66	-0.75	-3.50	20.88	20.88	20.66	3364
1777062300	21.41	-0.21	-0.97	22.2	22.2	21.13	3731
1776975900	21.62	1.54	7.67	21.62	21.62	21.62	1
1776889500	20.079999	-0.56	-2.71	20.69	20.69	20.079999	125
1776803100	20.64	-0.17	-0.82	20.64	20.64	20.64	1
1776716700	20.809999	-0.37	-1.75	20.28	20.809999	20.28	172
1776457500	21.18	0.05	0.24	21.01	21.18	20.559999	1946
1776371100	21.13	-0.27	-1.26	20.82	21.26	20.82	946
1776284700	21.399999	-0.72	-3.25	21.87	23.5	21.25	3736
1776198300	22.12	-0.95	-4.12	22	22.72	22	563
1776111900	23.07	1.06	4.82	22.51	23.27	22.51	210
1775852700	22.01	-0.86	-3.76	22.55	22.59	22.01	205
1775766300	22.87	-0.32	-1.38	23.14	23.16	22.86	2345
1775679900	23.19	-1.41	-5.73	23.12	23.23	22.43	754
1775593500	24.6	0.09	0.37	24.5	24.85	24.44	319
1775161500	24.51	-0.84	-3.31	25.6	25.6	24.51	243
1775075100	25.35	-0.46	-1.78	25.93	26.5	25.28	2185
1774988700	25.81	-0.99	-3.69	26.33	26.53	25.44	511
1774902300	26.8	0.81	3.12	26.23	27.71	26.23	297
1774646700	25.99	1.36	5.52	26.58	26.76	25.73	393
1774560300	24.63	0.09	0.37	25.29	25.62	24	4461
1774473900	24.54	0.23	0.95	23.72	24.54	23.72	111
1774387500	24.31	1.29	5.60	25.25	25.25	24.14	101
1774301100	23.02	-1.88	-7.55	23.84	24.6	23.02	617
1774041900	24.9	-0.91	-3.53	26.51	27.5	24.9	5292
1773955500	25.81	0.21	0.82	25.8	26.52	25.8	513
1773869100	25.6	1.2	4.92	25.08	25.65	25.01	1083
1773782700	24.4	0.36	1.50	24.29	24.5	24.03	2600
1773696300	24.04	-0.3	-1.23	24.38	24.96	23.55	1739
1773437100	24.34	0.27	1.12	24.13	24.34	23.64	941
1773350700	24.07	1.17	5.11	23.43	24.07	23.43	757
1773264300	22.9	0.65	2.92	22.79	22.9	22.79	599
1773177900	22.25	-1.08	-4.63	22.07	22.29	21.67	999
1773091500	23.33	2.09	9.84	21.8	23.33	21.8	2194