Imperial Oil【IMP】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	-3.7	-3.62745098039	102	103	96.02	103	98.65750605	DE
4	-16.45	-14.3355119826	114.75	114.75	96.02	120	105.00616197	DE
12	-16.95	-14.7071583514	115.25	119.4	96.02	362	110.41796047	DE
26	26.200001	36.3384207537	72.099999	119.4	71.8	354	104.87759639	DE
52	27.4	38.6459802539	70.9	119.4	66.78	247	98.83925528	DE
156	45.12	84.8439262881	53.18	119.4	49.17	177	82.02263372	DE
260	45.12	84.8439262881	53.18	119.4	49.17	177	82.02263372	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
1781814300	96.18	-4.02	-4.01	97.7	97.74	96.02	200
1781727900	100.2	-1.35	-1.33	100.2	100.2	100.2	120
1781641500	101.55	-0.6	-0.59	101.45	101.55	101.45	24
1781555100	102.15	-2.45	-2.34	102	103	100.85	69
1781295900	104.6	0	0.00	104.6	104.6	104.6	0
1781209500	104.6	-0.05	-0.05	104.95	104.95	104.6	255
1781123100	104.65	1.75	1.70	102.4	104.65	102.4	12
1781036700	102.9	-5	-4.63	106.05	106.05	102.9	73
1780950300	107.9	0.15	0.14	107.4	108.45	106.25	341
1780691100	107.75	0.65	0.61	109.65	109.65	107.75	169
1780604700	107.1	-2.85	-2.59	107.75	108.5	107.1	6
1780518300	109.95	4.65	4.42	108.65	109.95	107.6	90
1780431900	105.3	0.75	0.72	106.1	106.1	105.3	2
1780345500	104.55	2.85	2.80	102.3	104.7	102.3	136
1780086300	101.7	-3.5	-3.33	104.1	105.25	101.7	228
1779999900	105.2	-2.75	-2.55	107.7	109.5	105.2	263
1779913500	107.95	-3.55	-3.18	110	110	107.65	45
1779827100	111.5	0.75	0.68	111.7	111.7	111.5	6
1779740700	110.75	-3.9	-3.40	113.05	113.3	110.75	174
1779481500	114.65	0.05	0.04	114.75	114.75	114.65	59
1779395100	114.6	-0.9	-0.78	115.15	116.4	114.6	295
1779308700	115.5	-2.8	-2.37	117.1	117.3	115.5	213
1779222300	118.3	-1.1	-0.92	119.2	119.2	116.8	1230
1779135900	119.4	3.7	3.20	117.3	119.4	115	248
1778876700	115.7	2.5	2.21	115.05	116.1	114.85	38
1778790300	113.2	0.2	0.18	112.8	113.2	112.8	7
1778703900	113	-0.35	-0.31	112.85	113	111.9	164
1778617500	113.35	3.1	2.81	110.65	113.35	110.65	565
1778531100	110.25	2	1.85	111	111	108.7	344
1778271900	108.25	2.35	2.22	107.3	108.25	106.5	23
1778185500	105.9	-2.35	-2.17	107.95	107.95	105.6	58
1778099100	108.25	-5.95	-5.21	111.9	111.9	108.25	329
1778012700	114.2	3.1	2.79	111.75	114.2	110.65	114
1777926300	111.1	-2.9	-2.54	108.65	111.1	108.55	19
1777580700	114	2.2	1.97	111.5	114	111.5	44
1777494300	111.8	2.55	2.33	111.25	111.8	109.95	57
1777407900	109.25	2.6	2.44	109.25	109.25	109.25	1
1777321500	106.65	-2.3	-2.11	108.1	108.1	106.2	181
1777062300	108.95	0.85	0.79	107.8	108.95	107.8	139
1776975900	108.1	2.4	2.27	108.35	108.35	107.45	48
1776889500	105.7	0.25	0.24	104.05	105.7	104.05	208
1776803100	105.45	0.95	0.91	104.7	105.45	104	113
1776716700	104.5	1.5	1.46	105.8	106.85	104	235
1776457500	103	-3.6	-3.38	105.95	107	100.65	1051
1776371100	106.6	-0.9	-0.84	105.9	107.15	105.9	150
1776284700	107.5	-0.15	-0.14	106.7	107.9	106.35	129
1776198300	107.65	-3.85	-3.45	110	110.55	107.35	1022
1776111900	111.5	1.8	1.64	114.5	114.9	111.5	549
1775852700	109.7	-1.75	-1.57	110.35	110.35	108.7	76
1775766300	111.45	0.85	0.77	111.45	112.45	110.45	3800
1775679900	110.6	-3.7	-3.24	110	111.2	102.05	3536
1775593500	114.3	1.15	1.02	113.1	114.95	111.8	153
1775161500	113.15	2.05	1.85	115.9	116.3	112.9	268
1775075100	111.1	0.05	0.05	111.2	112.35	110	586
1774988700	111.05	-2.05	-1.81	111.85	115.05	111.05	405
1774902300	113.1	-0.25	-0.22	114.1	116.05	112.75	1046
1774646700	113.35	0.35	0.31	115.25	115.3	112.2	582
1774560300	113	0.9	0.80	113.6	115	111.75	807
1774473900	112.1	-0.15	-0.13	112.25	112.3	109.95	146
1774387500	112.25	1.7	1.54	109.3	113.3	108.95	346
1774301100	110.55	0.1	0.09	110.4	111.05	104.05	1488
1774041900	110.45	0.4	0.36	109.1	110.85	108.95	1021
1773955500	110.05	0.05	0.05	108.65	112.35	108.65	700