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	-1.98	-8.8	22.5	22.5	20.579999	217	20.91395536	DE
4	-3.64	-15.0662251656	24.16	24.3	20.579999	145	21.77235583	DE
12	-2.04	-9.04255319149	22.56	24.82	20.12	326	22.81638378	DE
26	5.33	35.0888742594	15.19	24.82	14.4	379	19.89064284	DE
52	5.81	39.4969408566	14.71	24.82	12.76	398	16.95762611	DE
156	11.5220001	128.050680463	8.9979999	24.82	8.832	441	14.29074955	DE
260	11.5220001	128.050680463	8.9979999	24.82	8.832	441	14.29074955	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
1781555100	20.579999	-0.82	-3.83	20.739999	21.02	20.579999	550
1781295900	21.399999	-0.8	-3.60	21.6	21.6	21.26	154
1781209500	22.2	0	0.00	22.2	22.2	22.2	0
1781123100	22.2	0.7	3.26	21.86	22.2	21.62	19
1781036700	21.5	-1.4	-6.11	22.5	22.5	21.5	144
1780950300	22.9	0.52	2.32	22.6	22.9	22.6	3
1780691100	22.38	0	0.00	22.38	22.38	22.38	0
1780604700	22.38	0	0.00	22.38	22.38	22.38	0
1780518300	22.38	-0.04	-0.18	22.6	22.6	22.38	4
1780431900	22.42	-0.2	-0.88	22.2	22.42	22.2	67
1780345500	22.62	1.22	5.70	21.86	22.62	21.86	746
1780086300	21.399999	-1.2	-5.31	21.8	21.8	21.399999	270
1779999900	22.6	0.72	3.29	22.28	22.6	22.28	6
1779913500	21.88	-0.82	-3.61	21.98	21.98	21.88	224
1779827100	22.7	0.06	0.27	22.82	22.82	22.7	8
1779740700	22.64	-1.06	-4.47	22.64	22.64	22.64	100
1779481500	23.7	-0.22	-0.92	23.7	23.7	23.7	5
1779395100	23.92	-0.24	-0.99	24.3	24.3	23.92	3
1779308700	24.16	-0.26	-1.06	24.16	24.16	24.16	10
1779222300	24.42	0	0.00	24.42	24.42	24.42	0
1779135900	24.42	0.86	3.65	24.82	24.82	24.14	991
1778876700	23.56	0	0.00	23.56	23.56	23.56	0
1778790300	23.56	0.56	2.43	23.08	23.56	23.08	1336
1778703900	23	0.14	0.61	23.1	23.1	23	67
1778617500	22.86	0.34	1.51	22.4	22.86	22.4	448
1778531100	22.52	0.48	2.18	23	23	22.52	310
1778271900	22.04	0	0.00	22.04	22.04	22.04	143
1778185500	22.04	-0.86	-3.76	22.04	22.04	22.04	400
1778099100	22.9	-0.92	-3.86	23.58	23.58	22.48	36
1778012700	23.82	0.32	1.36	23.78	24.02	22.94	2515
1777926300	23.5	-0.76	-3.13	23.92	23.92	23.48	84
1777580700	24.26	0	0.00	24.26	24.26	24.26	0
1777494300	24.26	0.56	2.36	24.02	24.26	24.02	26
1777407900	23.7	0.6	2.60	23.8	24.02	23.7	231
1777321500	23.1	0.4	1.76	23.12	23.12	23.1	100
1777062300	22.7	-0.34	-1.48	23.38	23.38	22.7	28
1776975900	23.04	0.26	1.14	23.14	23.14	23.04	151
1776889500	22.78	1.26	5.86	21.74	22.78	21.74	201
1776803100	21.52	0	0.00	21.52	21.52	21.52	0
1776716700	21.52	0.62	2.97	22.08	22.08	21.399999	148
1776457500	20.899999	-1.48	-6.61	21.94	22.18	20.78	635
1776371100	22.38	-0.14	-0.62	22.08	22.4	22.08	19
1776284700	22.52	0.16	0.72	22.42	22.52	22.28	31
1776198300	22.36	-0.94	-4.03	22.84	22.84	22.36	402
1776111900	23.3	1.22	5.53	23	23.4	23	499
1775852700	22.08	0	0.00	22.08	22.08	22.08	0
1775766300	22.08	0.32	1.47	22.02	22.08	21.86	283
1775679900	21.76	-2.08	-8.72	20.72	21.9	20.12	539
1775593500	23.84	1.48	6.62	23.2	24.2	22.58	413
1775161500	22.36	0.1	0.45	23.48	23.48	22.36	2138
1775075100	22.26	-1.16	-4.95	22.08	22.3	22.08	169
1774988700	23.42	-0.24	-1.01	23.12	23.42	23.12	11
1774902300	23.66	0.5	2.16	23.36	23.7	23.04	349
1774646700	23.16	0.6	2.66	22.86	23.16	22.86	428
1774560300	22.56	0.56	2.55	22.7	22.88	22.56	21
1774473900	22	-0.46	-2.05	22.34	22.4	22	62
1774387500	22.46	0.76	3.50	22.56	22.56	22.36	457
1774301100	21.7	-1.52	-6.55	23.44	24.06	21.58	449
1774041900	23.22	-0.94	-3.89	23.64	23.64	22.46	42
1773955500	24.16	0.66	2.81	22.62	24.3	22.62	95
1773869100	23.5	1.1	4.91	22.82	23.5	22.82	135
1773782700	22.4	-0.2	-0.88	21.9	22.4	21.9	39
1773696300	22.6	1	4.63	21.76	22.62	21.76	30