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	-0.24	-1.261829653	19.02	19.02	18.54	47	18.6571831	DE
4	-2.82	-13.0555555556	21.6	21.6	18.5	241	19.97036748	DE
12	-3.16	-14.4029170465	21.94	24.82	18.5	279	22.27133959	DE
26	3.6	23.7154150198	15.18	24.82	15.18	325	21.09473213	DE
52	4.93	35.59566787	13.85	24.82	12.76	353	17.57239104	DE
156	9.7820001	108.713049663	8.9979999	24.82	8.832	433	14.36955348	DE
260	9.7820001	108.713049663	8.9979999	24.82	8.832	433	14.36955348	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
1783715100	18.79	0.03	0.16	18.79	18.79	18.79	267
1783628700	18.76	0	0.00	18.76	18.76	18.76	0
1783542300	18.76	0	0.00	18.76	18.76	18.76	0
1783455900	18.76	0.22	1.19	18.76	18.76	18.76	50
1783369500	18.54	-0.47	-2.47	18.54	18.54	18.54	80
1783110300	19.01	0.43	2.31	19.02	19.02	19.01	12
1783023900	18.579999	0.08	0.43	18.579999	18.579999	18.579999	142
1782937500	18.5	-0.77	-4.00	18.71	18.71	18.5	101
1782851100	19.27	0.11	0.57	19.27	19.27	19.27	100
1782764700	19.16	-0.68	-3.43	19.16	19.16	19.16	11
1782505500	19.84	0	0.00	19.84	19.84	19.84	0
1782419100	19.84	0	0.00	19.84	19.84	19.84	0
1782332700	19.84	-0.16	-0.80	19.84	19.84	19.84	61
1782246300	20	0	0.00	20	20	20	0
1782159900	20	-0.1	-0.50	19.77	20	19.77	1096
1781900700	20.1	0.68	3.50	20.26	20.26	20.1	152
1781814300	19.42	-0.88	-4.33	19.55	19.55	19.42	310
1781727900	20.3	0	0.00	20.3	20.3	20.3	0
1781641500	20.3	-0.28	-1.36	20.72	20.72	20.2	553
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