International Seaways Inc【IS5】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	2.65	3.84057971014	69	78.5	69	310	76.81082474	DE
4	1.75	2.50357653791	69.9	78.5	65	282	70.63487687	DE
12	9.09	14.5300511509	62.56	78.5	61.44	292	69.39694847	DE
26	30.8	75.3977968176	40.85	78.5	39.29	518	55.19761646	DE
52	39.04	119.717877952	32.61	78.5	30.49	450	48.38279549	DE
156	31.25	77.3514851485	40.4	78.5	24.63	590	42.30982716	DE
260	31.25	77.3514851485	40.4	78.5	24.63	590	42.30982716	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
1782419100	71.3	-5.45	-7.10	76.45	77.65	71.3	443
1782332700	76.75	-1.75	-2.23	76.55	76.75	76.55	35
1782246300	78.5	1.5	1.95	77.55	78.5	76.15	146
1782159900	77	3.95	5.41	74.3	77	74.3	1238
1781900700	73.05	-0.5	-0.68	73.05	73.05	73.05	90
1781814300	73.55	3.45	4.92	69	73.55	69	43
1781727900	70.099999	-0.95	-1.34	70.15	71.349999	70.099999	89
1781641500	71.05	0.5	0.71	69.7	71.05	69.3	211
1781555100	70.55	1.9	2.77	71.95	71.95	69.849999	300
1781295900	68.65	-4.5	-6.15	67.3	68.65	67.25	35
1781209500	73.15	2.3	3.25	72.849999	73.349999	72.849999	186
1781123100	70.849999	-0.05	-0.07	69.55	71.8	69.55	56
1781036700	70.9	0.9	1.29	71.849999	71.9	70.9	283
1780950300	70	-1.1	-1.55	70.7	71.9	70	277
1780691100	71.099999	3.3	4.87	68.099999	71.099999	68.099999	185
1780604700	67.8	-0.35	-0.51	67.75	67.8	67.75	22
1780518300	68.15	0.9	1.34	68.45	68.45	68.15	90
1780431900	67.25	-1.25	-1.82	67.099999	68.4	66.599999	163
1780345500	68.5	2.5	3.79	66.4	68.5	65.8	412
1780086300	66	0	0.00	65.05	66	65	106
1779999900	66	-2.9	-4.21	69.9	69.9	65.75	1680
1779913500	68.9	-2.1	-2.96	70.5	72.05	68.9	584
1779827100	71	-2.05	-2.81	72.25	72.25	70.849999	79
1779740700	73.05	0.15	0.21	71.599999	73.05	71.599999	85
1779481500	72.9	-0.45	-0.61	73	73	72.9	55
1779395100	73.349999	-1.3	-1.74	75.65	75.8	73.349999	438
1779308700	74.65	2.75	3.82	73.9	74.65	73.9	56
1779222300	71.9	-2.05	-2.77	73.95	73.95	71.9	161
1779135900	73.95	1.6	2.21	71.5	74.8	71.5	109
1778876700	72.349999	-1.05	-1.43	73.95	73.95	72.349999	7
1778790300	73.4	0.4	0.55	73.75	74.65	73.099999	172
1778703900	73	-1.35	-1.82	74.65	74.65	72.55	296
1778617500	74.349999	-2.15	-2.81	76.55	76.55	74.349999	215
1778531100	76.5	-0.8	-1.03	76.3	76.5	76.3	340
1778271900	77.3	0.65	0.85	76.15	77.9	76.099999	119
1778185500	76.65	4.75	6.61	73.8	76.65	73.8	112
1778099100	71.9	-3.15	-4.20	75.9	75.9	71.9	1598
1778012700	75.05	2.6	3.59	73.45	75.7	72.099999	556
1777926300	72.45	3.5	5.08	73.75	73.75	72.2	633
1777580700	68.95	-1.45	-2.06	68.9	68.95	68.9	5
1777494300	70.4	0.5	0.72	70.849999	70.849999	70.4	16
1777407900	69.9	2.45	3.63	68.25	69.9	68.25	259
1777321500	67.45	0.1	0.15	67.9	68.7	67.4	202
1777062300	67.349999	1.35	2.05	64	67.349999	64	399
1776975900	66	1.85	2.88	64.15	66	64.15	118
1776889500	64.15	-3.3	-4.89	64.3	64.599999	63.15	369
1776803100	67.45	2.4	3.69	66.4	67.45	66.4	50
1776716700	65.05	0.1	0.15	63.3	65.349999	63.3	354
1776457500	64.95	1.3	2.04	64.849999	64.95	63.65	324
1776371100	63.65	1.05	1.68	63.05	63.65	63.05	212
1776284700	62.6	0.15	0.24	62.05	63.35	62.05	114
1776198300	62.45	-0.45	-0.72	63	63	62.45	35
1776111900	62.9	0.75	1.21	62.85	63.6	62.85	136
1775852700	62.15	-2.95	-4.53	64.65	64.65	61.75	1331
1775766300	65.099999	0.1	0.15	65.95	65.95	64.599999	37
1775679900	65	0.9	1.40	62.5	65	62.5	785
1775593500	64.099999	-0.38	-0.59	66.3	67	64.099999	587
1775161500	64.48	1.48	2.35	62.56	64.48	61.44	76
1775075100	63	-0.02	-0.03	63.9	63.9	61.9	656
1774988700	63.02	1.84	3.01	62	63.02	61.78	96
1774902300	61.18	0.56	0.92	62.54	62.54	61.18	336
1774646700	60.62	-0.98	-1.59	60.46	60.62	60.44	223
1774560300	61.6	-2.26	-3.54	61.6	61.6	61.6	12