International Petroleum Corp【IPT】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	0.32	2.39162929746	13.38	14.05	13.34	11	13.59133333	DE
4	-0.42	-2.97450424929	14.12	14.22	11.97	89	13.37736148	DE
12	2.82	25.9191176471	10.88	14.22	10.88	269	12.65171403	DE
26	1.7	14.1666666667	12	14.22	9.6999999	481	11.39271839	DE
52	2.975	27.7389277389	10.725	14.22	9.6999999	551	11.74916042	DE
156	4.7020001	52.2560585936	8.9979999	14.22	8.832	569	11.27615171	DE
260	4.7020001	52.2560585936	8.9979999	14.22	8.832	569	11.27615171	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
1742592420	13.78	-0.27	-1.92	13.78	13.78	13.78	24
1742506020	14.05	0.46	3.38	14.05	14.05	14.05	1
1742419620	13.59	-0.01	-0.07	13.34	13.59	13.34	40
1742333220	13.6	0.22	1.64	13.62	13.62	13.6	2
1742246820	13.38	0.69	5.44	13.38	13.38	13.38	2
1741987620	12.69	0	0.00	12.69	12.69	12.69	0
1741901220	12.69	0.35	2.84	12.92	12.92	12.69	4
1741814820	12.34	0	0.00	12.34	12.34	12.34	0
1741728420	12.34	-0.13	-1.04	12.29	12.34	12.29	253
1741642020	12.47	-0.19	-1.50	12.77	12.77	12.47	25
1741382820	12.66	0.56	4.63	12.66	12.66	12.66	4
1741296420	12.1	0.13	1.09	12.34	12.34	12	34
1741210020	11.97	-0.29	-2.37	12.35	12.42	11.97	19
1741123620	12.26	-1.45	-10.58	12.56	12.69	12.26	210
1741037220	13.71	-0.5	-3.52	13.7	13.71	13.69	177
1740778020	14.21	0	0.00	14.21	14.21	14.21	0
1740691620	14.21	0.3	2.16	14.06	14.21	13.97	378
1740605220	13.91	-0.01	-0.07	13.88	13.91	13.88	80
1740518820	13.92	-0.06	-0.43	14.22	14.22	13.92	54
1740432420	13.98	0	0.00	13.94	13.98	13.94	230
1740173220	13.98	-0.01	-0.07	14.12	14.12	13.98	3
1740086820	13.99	0.17	1.23	13.99	13.99	13.99	250
1740000420	13.82	0.78	5.98	13.87	13.88	13.82	1358
1739914020	13.04	0	0.00	13.04	13.04	13.04	0
1739827620	13.04	0	0.00	13.04	13.04	13.04	0
1739568420	13.04	0.26	2.03	13.04	13.04	13.04	103
1739482020	12.78	0	0.00	12.78	12.78	12.78	0
1739395620	12.78	-0.25	-1.92	12.57	12.78	12.57	80
1739309220	13.03	-0.52	-3.84	13.18	13.29	13.03	91
1739222820	13.55	0.59	4.55	13.04	13.55	13.04	198
1738963620	12.96	0.11	0.86	12.96	12.96	12.96	6
1738877220	12.85	0.09	0.71	12.83	12.85	12.83	2
1738790820	12.76	0.16	1.27	12.76	12.76	12.76	32
1738704420	12.6	0	0.00	12.6	12.6	12.6	0
1738618020	12.6	0	0.00	12.6	12.6	12.6	0
1738358820	12.6	0	0.00	12.6	12.6	12.6	0
1738272420	12.6	0	0.00	12.6	12.6	12.6	0
1738186020	12.6	0	0.00	12.6	12.6	12.6	0
1738099620	12.6	0.28	2.27	12.43	12.6	12.43	442
1738013220	12.32	-0.58	-4.50	12.14	12.32	12.14	275
1737754020	12.9	0	0.00	12.9	12.9	12.9	0
1737667620	12.9	0	0.00	12.9	12.9	12.9	0
1737581220	12.9	-0.1	-0.77	12.9	12.9	12.9	600
1737494820	13	0	0.00	13	13	13	0
1737408420	13	-0.05	-0.38	13	13	12.79	404
1737149220	13.05	0	0.00	13.05	13.05	13.05	0
1737062820	13.05	0.29	2.27	13.05	13.05	13.05	155
1736976420	12.76	0.17	1.35	12.76	12.76	12.76	180
1736890020	12.59	0.44	3.62	12.35	12.59	12.35	1200
1736803620	12.15	0	0.00	12.15	12.15	12.15	0
1736544420	12.15	0.04	0.33	12.15	12.15	12.15	360
1736458020	12.11	0.11	0.92	12.1	12.11	12.1	447
1736371620	12	0.31	2.65	12.07	12.07	11.83	1353
1736285220	11.69	-0.2	-1.68	11.96	11.96	11.68	1394
1736198820	11.89	0.69	6.16	11.94	11.94	11.89	32
1735939620	11.2	0	0.00	11.2	11.2	11.2	0
1735853220	11.2	0.26	2.38	11.2	11.2	11.2	450
1735594020	10.94	0.01	0.09	10.94	10.94	10.94	39
1735334820	10.93	0.5	4.79	10.88	10.93	10.88	48
1734989220	10.43	-0.03	-0.29	10.43	10.43	10.43	100