Ivanhoe Electric Inc【OW4】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	-1.0499999	-10.5527629201	9.9499999	10.6	9.1999999	637	9.86964509	DE
4	-2.3	-20.5357142857	11.2	12.4	8.8	878	11.02528014	DE
12	-1.6	-15.2380952381	10.5	13.2	8.8	640	11.10815312	DE
26	-6.316	-41.50893796	15.216	15.216	8.8	519	11.19055318	DE
52	-6.316	-41.50893796	15.216	15.216	8.8	519	11.19055318	DE
156	-6.316	-41.50893796	15.216	15.216	8.8	519	11.19055318	DE
260	-6.316	-41.50893796	15.216	15.216	8.8	519	11.19055318	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
1782246300	9.25	-0.75	-7.50	9.1999999	9.25	9.1999999	352
1782159900	10	0	0.00	10.1	10.1	10	404
1781900700	10	0.4	4.17	10	10	10	496
1781814300	9.6	-0.4	-4.00	9.6999999	9.6999999	9.6	1005
1781727900	10	0.05	0.50	10.6	10.6	10	1018
1781641500	9.9499999	0.1	1.02	9.9499999	9.9499999	9.9499999	261
1781555100	9.85	0.25	2.60	9.6999999	10.199999	9.6999999	99
1781295900	9.6	0.65	7.26	9.8	9.8	9.6	1014
1781209500	8.9499999	0.15	1.70	8.9499999	8.9499999	8.9499999	75
1781123100	8.8	-0.5	-5.38	9.4499999	9.4499999	8.8	534
1781036700	9.3	-0.45	-4.62	9.9	10	9.3	803
1780950300	9.75	-0.2	-2.01	10.1	10.199999	9.75	481
1780691100	9.9499999	-1.85	-15.68	11.5	11.7	9.9499999	1488
1780604700	11.8	0	0.00	11.8	11.8	11.8	0
1780518300	11.8	-0.6	-4.84	11.8	11.8	11.8	10
1780431900	12.4	1.2	10.71	12.3	12.4	12.3	7000
1780345500	11.2	-0.3	-2.61	11.2	11.2	11.2	38
1780086300	11.5	-0.3	-2.54	11.9	11.9	11.5	539
1779999900	11.8	0.6	5.36	11.1	11.8	11.1	330
1779913500	11.2	0	0.00	11.2	11.2	11.2	0
1779827100	11.2	0.8	7.69	11.2	11.2	11.2	200
1779740700	10.4	-0.1	-0.95	10.4	10.4	10.4	30
1779481500	10.5	-0.1	-0.94	10.5	10.5	10.5	30
1779395100	10.6	0.1	0.95	10.199999	10.6	10.199999	1280
1779308700	10.5	0.5	5.00	10.1	10.5	10.1	334
1779222300	10	-0.8	-7.41	10	10	10	100
1779135900	10.8	-2.1	-16.28	11	11	10.8	431
1778876700	12.9	0	0.00	12.9	12.9	12.9	0
1778790300	12.9	0	0.00	12.9	12.9	12.9	100
1778703900	12.9	1.1	9.32	12.9	12.9	12.9	350
1778617500	11.8	0	0.00	11.8	11.8	11.8	0
1778531100	11.8	0	0.00	11.8	11.8	11.8	0
1778271900	11.8	0	0.00	11.8	11.8	11.8	200
1778185500	11.8	0	0.00	11.8	11.8	11.8	0
1778099100	11.8	1	9.26	11.8	11.8	11.8	1
1778012700	10.8	0	0.00	10.8	10.8	10.8	0
1777926300	10.8	-0.2	-1.82	11.4	11.9	10.8	2498
1777580700	11	0.4	3.77	10.699999	11	10.699999	790
1777494300	10.6	-1.1	-9.40	10.6	10.6	10.6	400
1777407900	11.7	0	0.00	11.7	11.7	11.7	0
1777321500	11.7	-0.1	-0.85	11.7	11.7	11.7	20
1777062300	11.8	-0.4	-3.28	11.7	11.8	11.7	401
1776975900	12.2	0	0.00	12.2	12.2	12.2	12
1776889500	12.2	0	0.00	12.2	12.2	12.2	0
1776803100	12.2	-0.8	-6.15	12.2	12.2	12.2	400
1776716700	13	0.2	1.56	13.2	13.2	12.9	148
1776457500	12.8	0.5	4.07	12.9	13.1	12.8	537
1776371100	12.3	-0.2	-1.60	12.4	12.4	12.3	700
1776284700	12.5	0.9	7.76	12.5	12.5	12.5	50
1776198300	11.6	0	0.00	11.6	11.6	11.6	0
1776111900	11.6	-0.3	-2.52	11.6	11.6	11.6	440
1775852700	11.9	1	9.17	11.9	11.9	11.9	340
1775766300	10.9	-0.3	-2.68	10.9	10.9	10.9	1000
1775679900	11.2	1	9.80	10.9	11.3	10.9	1980
1775593500	10.199999	-0.3	-2.86	10.199999	10.199999	10.199999	400
1775161500	10.5	-0.2	-1.87	10.5	10.5	10.5	428
1775075100	10.699999	1.4	15.05	10.5	10.699999	10.5	266
1774988700	9.3	0	0.00	9.3	9.3	9.3	0
1774902300	9.3	-0.25	-2.62	9.3	9.3	9.3	15
1774646700	9.55	0.1	1.06	9.5	9.55	9.5	570
1774560300	9.4499999	-0.21	-2.12	9.85	9.85	9.4	1130
1774473900	9.6549999	-0.4	-3.97	9.6549999	9.6549999	9.6549999	100
1774387500	10.054	0	0.00	10.054	10.054	10.054	0