Ipsos【IPZ】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	39.32	0.34	0.87	38.9	40.02	38.74	301
1780604700	38.979999	1.56	4.17	38.08	38.979999	37.9	253
1780518300	37.42	-1.18	-3.06	38.78	38.78	37.42	570
1780431900	38.6	-0.72	-1.83	39.56	39.979999	38.56	401
1780345500	39.32	0.32	0.82	39.06	39.34	38.36	1049
1780086300	39	0.98	2.58	38.299999	39.36	38.24	355
1779999900	38.02	0.48	1.28	37.64	38.24	37.64	261
1779913500	37.54	0.3	0.81	37.5	37.72	37.299999	361
1779827100	37.24	-0.12	-0.32	37.159999	37.5	37.06	2454
1779740700	37.36	0.3	0.81	37.22	37.46	37.1	303
1779481500	37.06	0.58	1.59	36.72	37.06	36.56	259
1779395100	36.479999	0.64	1.79	36.68	36.979999	36.42	62
1779308700	35.84	-0.34	-0.94	36.119999	36.119999	35.84	748
1779222300	36.18	-0.42	-1.15	37.36	37.479999	36.06	967
1779135900	36.6	0.14	0.38	36.14	36.92	35.72	2104
1778876700	36.46	-0.5	-1.35	36.9	36.9	36.32	930
1778790300	36.96	0.92	2.55	36.28	36.96	36.28	244
1778703900	36.04	0.06	0.17	36.299999	36.42	36.04	186
1778617500	35.979999	-0.94	-2.55	36.38	36.64	35.979999	285
1778531100	36.92	0.14	0.38	37	37.479999	36.659999	410
1778271900	36.78	0.16	0.44	36.799999	37.32	36.78	90
1778185500	36.619999	-0.9	-2.40	37.76	37.76	36.58	394
1778099100	37.52	0.74	2.01	37.4	37.9	37.4	230
1778012700	36.78	-0.02	-0.05	36.92	37.22	36.64	52
1777926300	36.799999	0.88	2.45	36.159999	36.799999	36.159999	259
1777580700	35.92	0.64	1.81	35.119999	36.26	35.119999	73
1777494300	35.28	0.1	0.28	35.08	35.7	35.08	264
1777407900	35.18	0.18	0.51	34.979999	35.18	34.979999	354
1777321500	35	0.2	0.57	34.7	35.02	34.56	179
1777062300	34.799999	0.72	2.11	34.46	35	34.26	320
1776975900	34.08	-0.04	-0.12	34.2	34.58	33.92	462
1776889500	34.119999	0.32	0.95	34.06	34.26	33.76	197
1776803100	33.799999	0.62	1.87	33.5	34.159999	33.5	2566
1776716700	33.18	-0.16	-0.48	33.22	33.479999	32.86	1515
1776457500	33.34	-4.16	-11.09	37.2	37.2	32.799999	8147
1776371100	37.5	-0.86	-2.24	39.08	39.979999	35.5	1040
1776284700	38.36	0.28	0.74	37.979999	38.64	37.9	597
1776198300	38.08	1.36	3.70	36.619999	38.1	36.619999	2140
1776111900	36.72	0.82	2.28	35.52	36.72	35.52	46
1775852700	35.9	0.92	2.63	35	36.14	34.86	266
1775766300	34.979999	-0.66	-1.85	35.36	35.5	34.88	635
1775679900	35.64	1.54	4.52	35.82	35.9	35.34	647
1775593500	34.1	-0.12	-0.35	34.08	34.1	33.94	139
1775161500	34.22	-0.36	-1.04	33.96	34.22	33.96	318
1775075100	34.58	1.06	3.16	34.18	34.58	34.04	209
1774988700	33.52	-0.54	-1.59	34.28	34.4	33.52	124
1774902300	34.06	0.3	0.89	33.659999	34.06	33.659999	3
1774646700	33.76	-0.44	-1.29	33.76	33.76	33.76	23
1774560300	34.2	0.52	1.54	33.36	34.2	33.2	100
1774473900	33.68	0.04	0.12	34.04	34.18	33.6	133
1774387500	33.64	-1.04	-3.00	33.82	34.18	33.64	10
1774301100	34.68	1.5	4.52	33.1	34.7	33.1	463
1774041900	33.18	-1.18	-3.43	34.06	34.06	33.18	209
1773955500	34.36	0.48	1.42	33.82	34.42	33.82	1179
1773869100	33.88	-2.26	-6.25	36.46	36.46	33.88	573
1773782700	36.14	-0.28	-0.77	36.299999	36.619999	36.14	1026
1773696300	36.42	0.2	0.55	36.68	36.74	36.299999	1478
1773437100	36.22	0.6	1.68	35.64	36.7	35.34	1549
1773350700	35.619999	0.02	0.06	35.159999	36	35.159999	1133
1773264300	35.6	0.1	0.28	35.24	35.92	35.119999	87
1773177900	35.5	-1.02	-2.79	36.28	36.38	35.4	500
1773091500	36.52	-0.48	-1.30	35.659999	36.52	35.5	934
1772832300	37	1.02	2.83	35.9	37.1	35.9	961