Ipg Photonics Dl 0001【IPF】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	1.84	1.99004975124	92.46	94.6	83	180	88.47866815	DE
4	-2.18	-2.25953565506	96.48	104.1	83	178	95.4516573	DE
12	-8.65	-8.40213695969	102.95	115.2	73.94	260	93.73846655	DE
26	28.840001	44.0574418585	65.459999	130.9	65.16	266	102.0688916	DE
52	30.08	46.8389909685	64.22	130.9	61.54	189	96.40879602	DE
156	-4.3	-4.36105476673	98.6	130.9	44.46	142	86.01737738	DE
260	-4.3	-4.36105476673	98.6	130.9	44.46	142	86.01737738	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
1783715100	94.6	0.12	0.13	94.6	94.6	94.6	5
1783628700	94.48	6.52	7.41	89.56	94.6	89.56	196
1783542300	87.96	3.66	4.34	84.84	87.96	83	217
1783455900	84.3	-9.42	-10.05	91.34	91.34	84.3	382
1783369500	93.72	0.48	0.51	92.62	93.72	92.62	58
1783110300	93.24	0.56	0.60	92.46	93.24	92.42	48
1783023900	92.68	-8.32	-8.24	100.85	100.95	92.68	257
1782937500	101	-2.35	-2.27	102.85	103.1	101	313
1782851100	103.35	8.39	8.84	97.2	104	97.2	198
1782764700	94.96	1.46	1.56	95.8	95.8	90	55
1782505500	93.5	-2.8	-2.91	95.3	95.32	93.5	197
1782419100	96.3	3.3	3.55	97.4	97.52	96.3	199
1782332700	93	-1.04	-1.11	95.7	95.7	93	5
1782246300	94.04	-9.06	-8.79	101.9	101.95	93.86	514
1782159900	103.1	-0.1	-0.10	103.7	103.7	103.1	108
1781900700	103.2	1.65	1.62	103.25	103.25	102.2	56
1781814300	101.55	1	0.99	101	104.1	101	125
1781727900	100.55	-0.05	-0.05	100.55	100.55	100.55	226
1781641500	100.6	-1.25	-1.23	103	103	100.6	111
1781555100	101.85	5.99	6.25	101.1	102.6	98.7	135
1781295900	95.86	2.16	2.31	96.48	96.48	95.86	160
1781209500	93.7	5.14	5.80	90.46	93.7	90.46	32
1781123100	88.56	-2.7	-2.96	91.04	91.04	88.56	174
1781036700	91.26	-6.04	-6.21	97.42	99	89.24	244
1780950300	97.3	4.08	4.38	94.32	97.3	94.32	142
1780691100	93.22	-11.63	-11.09	100	100	93.22	251
1780604700	104.85	-3.75	-3.45	104.7	104.85	101.6	1235
1780518300	108.6	4.35	4.17	105	115.2	104.4	581
1780431900	104.25	5.83	5.92	98.44	105	98.44	105
1780345500	98.42	0.3	0.31	99.12	100.95	98.42	216
1780086300	98.12	-4.68	-4.55	98	98.18	97.52	90
1779999900	102.8	2.75	2.75	99.96	102.8	99.96	230
1779913500	100.05	-3.7	-3.57	103.45	103.85	97.92	107
1779827100	103.75	-0.5	-0.48	102.6	103.75	102.6	74
1779740700	104.25	1.45	1.41	104.1	104.25	104.1	14
1779481500	102.8	-1.85	-1.77	104.75	104.75	102.8	453
1779395100	104.65	0.45	0.43	104.65	104.65	104.65	135
1779308700	104.2	7.7	7.98	99.24	106.75	99.24	414
1779222300	96.5	8	9.04	91	96.5	90.76	280
1779135900	88.5	1.76	2.03	88.34	89.76	87.36	13
1778876700	86.74	-4	-4.41	89.82	89.82	86.74	277
1778790300	90.74	-1.28	-1.39	92.52	92.52	90.74	16
1778703900	92.02	6.66	7.80	88.36	92.78	87.72	315
1778617500	85.36	-2.54	-2.89	87.98	87.98	84.599999	831
1778531100	87.9	-0.22	-0.25	89.32	90.28	87.9	186
1778271900	88.12	0.88	1.01	86.5	88.2	86.44	351
1778185500	87.24	0.76	0.88	86.3	87.24	86.3	53
1778099100	86.48	9.62	12.52	78.4	86.48	78.16	1440
1778012700	76.86	-31.54	-29.10	106.35	107.5	73.94	1991
1777926300	108.4	7.2	7.11	105.35	108.4	103.15	343
1777580700	101.2	3.8	3.90	97.62	101.2	97.62	206
1777494300	97.4	1.4	1.46	96.7	97.4	96.7	38
1777407900	96	-3.36	-3.38	99.78	99.9	95	447
1777321500	99.36	-8.14	-7.57	106.75	106.75	98.64	205
1777062300	107.5	1.9	1.80	109	109	107	12
1776975900	105.6	-3	-2.76	106.5	106.65	105.6	6
1776889500	108.6	2.3	2.16	105.6	108.6	105.6	72
1776803100	106.3	-0.55	-0.51	108	108.1	106.3	56
1776716700	106.85	3.85	3.74	106.1	106.85	105.55	138
1776457500	103	-2.95	-2.78	102.95	103	102.95	18
1776371100	105.95	0	0.00	105.95	105.95	105.95	0
1776284700	105.95	0	0.00	105.95	105.95	105.95	0
1776198300	105.95	-2.55	-2.35	107.9	107.9	105.95	24
1776111900	108.5	2.25	2.12	107.7	108.8	107.7	322